Brave Bison Group Plc BBSN
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 75,500,00 (%0,00)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 75,50 | %0,00 | GBp 75,13 | GBp 76,00 | GBp 75,00 | 338,50K |
| 2026-09-30 | GBp 75,50 | %0,00 | GBp 75,50 | GBp 76,00 | GBp 75,00 | 63,92K |
| 2026-09-29 | GBp 75,50 | %0,00 | GBp 75,50 | GBp 75,45 | GBp 75,00 | 192,72K |
| 2026-09-28 | GBp 75,50 | -%0,66 | GBp 76,00 | GBp 77,00 | GBp 74,60 | 185,89K |
| 2026-09-25 | GBp 76,00 | %0,00 | GBp 76,00 | GBp 77,00 | GBp 75,06 | 31,96K |
| 2026-09-24 | GBp 76,00 | -%1,30 | GBp 77,00 | GBp 78,00 | GBp 75,00 | 180,35K |
| 2026-09-23 | GBp 77,00 | -%2,53 | GBp 79,00 | GBp 80,00 | GBp 76,00 | 105,19K |
| 2026-09-22 | GBp 79,00 | +%0,64 | GBp 79,00 | GBp 80,00 | GBp 78,00 | 78,64K |
| 2026-09-21 | GBp 78,50 | -%0,63 | GBp 79,00 | GBp 80,00 | GBp 77,00 | 166,65K |
| 2026-09-18 | GBp 79,00 | -%2,47 | GBp 81,00 | GBp 80,95 | GBp 78,30 | 63,26K |
| 2026-09-17 | GBp 81,00 | %0,00 | GBp 81,00 | GBp 82,96 | GBp 79,00 | 195,11K |
| 2026-09-16 | GBp 81,00 | %0,00 | GBp 81,00 | GBp 83,00 | GBp 79,00 | 111,61K |
| 2026-09-15 | GBp 81,00 | +%0,62 | GBp 80,50 | GBp 82,05 | GBp 78,00 | 94,46K |
| 2026-09-14 | GBp 80,50 | -%6,40 | GBp 85,50 | GBp 84,06 | GBp 77,00 | 263,41K |
| 2026-09-11 | GBp 86,00 | %0,00 | GBp 86,00 | GBp 87,00 | GBp 85,00 | 27,43K |
| 2026-09-10 | GBp 86,00 | -%1,15 | GBp 87,00 | GBp 87,20 | GBp 85,00 | 35,49K |
| 2026-09-09 | GBp 87,00 | %0,00 | GBp 87,00 | GBp 87,40 | GBp 85,00 | 49,36K |
| 2026-09-08 | GBp 87,00 | %0,00 | GBp 87,00 | GBp 89,00 | GBp 85,00 | 50,47K |
| 2026-09-07 | GBp 87,00 | %0,00 | GBp 87,00 | GBp 89,00 | GBp 85,00 | 24,63K |
| 2026-09-04 | GBp 87,00 | %0,00 | GBp 87,00 | GBp 89,00 | GBp 85,00 | 11,16K |
| 2026-09-03 | GBp 87,00 | -%2,79 | GBp 87,50 | GBp 90,00 | GBp 86,45 | 42,71K |
| 2026-09-02 | GBp 89,50 | +%4,68 | GBp 85,50 | GBp 89,75 | GBp 85,00 | 215,71K |
| 2026-09-01 | GBp 85,50 | -%1,16 | GBp 86,50 | GBp 88,00 | GBp 85,00 | 82,98K |
| 2026-08-28 | GBp 86,50 | +%0,58 | GBp 86,00 | GBp 88,00 | GBp 84,00 | 153,35K |
| 2026-08-27 | GBp 86,00 | +%1,78 | GBp 84,50 | GBp 86,95 | GBp 83,00 | 151,12K |
| 2026-08-26 | GBp 84,50 | +%5,63 | GBp 81,50 | GBp 88,00 | GBp 81,00 | 341,11K |
| 2026-08-25 | GBp 80,00 | -%1,23 | GBp 81,00 | GBp 81,00 | GBp 79,00 | 106,87K |
| 2026-08-24 | GBp 81,00 | -%0,61 | GBp 81,50 | GBp 83,00 | GBp 79,00 | 42,55K |
| 2026-08-21 | GBp 81,50 | -%1,81 | GBp 83,00 | GBp 82,10 | GBp 80,00 | 159,06K |
| 2026-08-20 | GBp 83,00 | -%3,49 | GBp 86,00 | GBp 85,20 | GBp 82,10 | 138,77K |
| 2026-08-19 | GBp 86,00 | %0,00 | GBp 86,00 | GBp 85,60 | GBp 84,25 | 27,33K |
| 2026-08-18 | GBp 86,00 | +%1,18 | GBp 86,00 | GBp 85,65 | GBp 84,00 | 33,96K |
| 2026-08-17 | GBp 85,00 | -%1,73 | GBp 86,50 | GBp 88,00 | GBp 84,38 | 48,08K |
| 2026-08-14 | GBp 86,50 | %0,00 | GBp 86,50 | GBp 88,00 | GBp 85,00 | 38,83K |
| 2026-08-13 | GBp 86,50 | -%2,81 | GBp 89,00 | GBp 90,00 | GBp 85,19 | 179,71K |
| 2026-08-12 | GBp 89,00 | %0,00 | GBp 89,00 | GBp 90,00 | GBp 88,00 | 46,19K |
| 2026-08-11 | GBp 89,00 | %0,00 | GBp 89,00 | GBp 89,18 | GBp 88,72 | 16,19K |
| 2026-08-10 | GBp 89,00 | %0,00 | GBp 89,00 | GBp 90,00 | GBp 88,00 | 52,14K |
| 2026-08-07 | GBp 89,00 | %0,00 | GBp 89,00 | GBp 92,00 | GBp 88,00 | 104,69K |
| 2026-08-06 | GBp 89,00 | %0,00 | GBp 89,00 | GBp 90,00 | GBp 88,00 | 6,37K |
| 2026-08-05 | GBp 89,00 | %0,00 | GBp 89,00 | GBp 89,84 | GBp 88,36 | 46,55K |
| 2026-08-04 | GBp 89,00 | +%0,56 | GBp 89,00 | GBp 89,88 | GBp 87,80 | 46,41K |
| 2026-08-03 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 87,00 | 51,18K |
| 2026-07-31 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 87,00 | 36,36K |
| 2026-07-30 | GBp 88,50 | -%3,28 | GBp 91,00 | GBp 92,00 | GBp 88,26 | 105,97K |
| 2026-07-29 | GBp 91,50 | +%0,55 | GBp 91,00 | GBp 92,00 | GBp 90,00 | 163,38K |
| 2026-07-28 | GBp 91,00 | -%0,55 | GBp 91,50 | GBp 92,00 | GBp 90,00 | 99,95K |
| 2026-07-27 | GBp 91,50 | +%5,78 | GBp 87,00 | GBp 93,00 | GBp 85,00 | 321,93K |
| 2026-07-24 | GBp 86,50 | %0,00 | GBp 86,50 | GBp 87,99 | GBp 85,00 | 27,40K |
| 2026-07-23 | GBp 86,50 | %0,00 | GBp 86,50 | GBp 88,00 | GBp 86,53 | 85,28K |
| 2026-07-22 | GBp 86,50 | %0,00 | GBp 86,50 | GBp 88,00 | GBp 85,00 | 32,04K |
| 2026-07-21 | GBp 86,50 | %0,00 | GBp 86,50 | GBp 88,00 | GBp 85,47 | 144,04K |
| 2026-07-20 | GBp 86,50 | %0,00 | GBp 86,50 | GBp 88,00 | GBp 85,00 | 108,58K |
| 2026-07-17 | GBp 86,50 | -%1,14 | GBp 87,50 | GBp 90,00 | GBp 84,35 | 151,70K |
| 2026-07-16 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 87,89 | GBp 86,00 | 65,14K |
| 2026-07-15 | GBp 87,50 | +%1,74 | GBp 86,00 | GBp 90,00 | GBp 85,00 | 103,63K |
| 2026-07-14 | GBp 86,00 | +%1,18 | GBp 86,00 | GBp 86,90 | GBp 83,38 | 286,66K |
| 2026-07-13 | GBp 85,00 | -%6,08 | GBp 90,50 | GBp 92,00 | GBp 85,00 | 388,83K |
| 2026-07-10 | GBp 90,50 | +%1,12 | GBp 89,50 | GBp 92,83 | GBp 87,60 | 375,97K |
| 2026-07-09 | GBp 89,50 | %0,00 | GBp 89,50 | GBp 92,00 | GBp 87,00 | 57,36K |
| 2026-07-08 | GBp 89,50 | -%2,19 | GBp 94,50 | GBp 96,00 | GBp 86,00 | 468,44K |
| 2026-07-07 | GBp 91,50 | %0,00 | GBp 91,50 | GBp 94,00 | GBp 90,00 | 317,87K |
| 2026-07-06 | GBp 91,50 | %0,00 | GBp 91,50 | GBp 93,00 | GBp 90,00 | 79,16K |
| 2026-07-03 | GBp 91,50 | +%1,10 | GBp 90,50 | GBp 93,00 | GBp 89,00 | 266,60K |
| 2026-07-02 | GBp 90,50 | %0,00 | GBp 90,50 | GBp 91,40 | GBp 89,45 | 43,11K |
| 2026-07-01 | GBp 90,50 | %0,00 | GBp 90,50 | GBp 92,00 | GBp 89,00 | 30,18K |
| 2026-06-30 | GBp 90,50 | -%1,63 | GBp 92,00 | GBp 94,00 | GBp 88,00 | 313,64K |
| 2026-06-29 | GBp 92,00 | -%1,08 | GBp 93,00 | GBp 95,00 | GBp 90,00 | 134,70K |
| 2026-06-26 | GBp 93,00 | -%0,53 | GBp 93,50 | GBp 95,00 | GBp 91,00 | 42,97K |
| 2026-06-25 | GBp 93,50 | -%2,09 | GBp 95,50 | GBp 96,00 | GBp 92,00 | 72,02K |
| 2026-06-24 | GBp 95,50 | -%0,52 | GBp 96,00 | GBp 98,00 | GBp 94,00 | 170,36K |
| 2026-06-23 | GBp 96,00 | -%1,54 | GBp 97,50 | GBp 100,00 | GBp 95,77 | 159,45K |
| 2026-06-22 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 100,00 | GBp 95,00 | 115,66K |
| 2026-06-19 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 100,00 | GBp 95,60 | 52,24K |
| 2026-06-18 | GBp 97,50 | -%2,50 | GBp 100,00 | GBp 102,00 | GBp 95,54 | 210,20K |
| 2026-06-17 | GBp 100,00 | +%4,17 | GBp 97,50 | GBp 102,00 | GBp 95,00 | 540,74K |
| 2026-06-16 | GBp 96,00 | +%2,67 | GBp 93,50 | GBp 100,00 | GBp 93,00 | 443,93K |
| 2026-06-15 | GBp 93,50 | +%3,31 | GBp 90,00 | GBp 94,94 | GBp 88,00 | 248,10K |
| 2026-06-12 | GBp 90,50 | +%0,56 | GBp 90,00 | GBp 95,00 | GBp 88,25 | 318,91K |
| 2026-06-11 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 91,00 | GBp 88,71 | 60,94K |
| 2026-06-10 | GBp 90,00 | -%1,10 | GBp 91,50 | GBp 93,00 | GBp 88,00 | 189,99K |
| 2026-06-09 | GBp 91,00 | %0,00 | GBp 91,00 | GBp 92,00 | GBp 91,11 | 107,22K |
| 2026-06-08 | GBp 91,00 | -%0,55 | GBp 91,50 | GBp 92,35 | GBp 87,00 | 363,63K |
| 2026-06-05 | GBp 91,50 | %0,00 | GBp 91,50 | GBp 93,00 | GBp 90,15 | 283,24K |
| 2026-06-04 | GBp 91,50 | +%3,98 | GBp 88,00 | GBp 93,00 | GBp 86,00 | 398,44K |
| 2026-06-03 | GBp 88,00 | %0,00 | GBp 88,00 | GBp 90,00 | GBp 86,00 | 270,41K |
| 2026-06-02 | GBp 88,00 | %0,00 | GBp 88,00 | GBp 90,00 | GBp 86,00 | 95,84K |
| 2026-06-01 | GBp 88,00 | +%7,32 | GBp 82,00 | GBp 90,00 | GBp 81,00 | 748,63K |
| 2026-05-29 | GBp 82,00 | -%0,61 | GBp 82,50 | GBp 83,78 | GBp 81,00 | 273,11K |
| 2026-05-28 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 84,00 | GBp 81,00 | 22,38K |