Blackbird PLC BIRD
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 1,750,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,81 | GBp 1,73 | 2,96M |
| 2026-10-01 | GBp 1,75 | -%7,89 | GBp 1,85 | GBp 2,00 | GBp 1,60 | 1,43M |
| 2026-09-30 | GBp 1,90 | +%15,15 | GBp 1,65 | GBp 2,00 | GBp 1,67 | 11,84M |
| 2026-09-29 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,80 | GBp 1,57 | 483,88K |
| 2026-09-28 | GBp 1,65 | -%2,94 | GBp 1,70 | GBp 1,75 | GBp 1,55 | 879,90K |
| 2026-09-25 | GBp 1,70 | +%17,24 | GBp 1,45 | GBp 1,90 | GBp 1,36 | 4,71M |
| 2026-09-24 | GBp 1,45 | +%11,54 | GBp 1,30 | GBp 1,60 | GBp 1,25 | 1,93M |
| 2026-09-23 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,50 | GBp 1,10 | 3,31M |
| 2026-09-22 | GBp 1,30 | +%8,33 | GBp 1,20 | GBp 1,44 | GBp 1,20 | 2,90M |
| 2026-09-21 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,28 | GBp 1,10 | 200,36K |
| 2026-09-18 | GBp 1,20 | +%4,35 | GBp 1,15 | GBp 1,30 | GBp 1,13 | 3,69M |
| 2026-09-17 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,02 | 491,67K |
| 2026-09-16 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,00 | 121,17K |
| 2026-09-15 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,25 | GBp 1,10 | 329,76K |
| 2026-09-14 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,10 | GBp 1,00 | 12,27K |
| 2026-09-11 | GBp 1,15 | -%4,17 | GBp 1,20 | GBp 1,33 | GBp 1,13 | 892,65K |
| 2026-09-10 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,28 | GBp 1,13 | 160,12K |
| 2026-09-09 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,10 | GBp 1,10 | 306 |
| 2026-09-08 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,40 | GBp 1,10 | 132,59K |
| 2026-09-07 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,10 | GBp 1,10 | 25,00K |
| 2026-09-04 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,32 | GBp 1,20 | 1,00M |
| 2026-09-03 | GBp 1,20 | +%9,09 | GBp 1,15 | GBp 1,40 | GBp 1,08 | 1,70M |
| 2026-09-02 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,18 | GBp 0,90 | 1,44M |
| 2026-09-01 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,17 | GBp 1,03 | 390,04K |
| 2026-08-28 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,30 | GBp 1,03 | 952,48K |
| 2026-08-27 | GBp 1,10 | -%4,35 | GBp 1,15 | GBp 1,20 | GBp 1,02 | 600,62K |
| 2026-08-26 | GBp 1,15 | -%4,17 | GBp 1,20 | GBp 1,03 | GBp 1,03 | 98,67K |
| 2026-08-25 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,40 | GBp 1,02 | 395,17K |
| 2026-08-24 | GBp 1,20 | -%4,00 | GBp 1,25 | GBp 1,30 | GBp 0,93 | 1,59M |
| 2026-08-21 | GBp 1,25 | -%3,85 | GBp 1,30 | GBp 1,35 | GBp 1,20 | 2,28M |
| 2026-08-20 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 435,62K |
| 2026-08-19 | GBp 1,30 | -%7,14 | GBp 1,40 | GBp 1,41 | GBp 1,30 | 507,37K |
| 2026-08-18 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,49 | GBp 1,33 | 1,00M |
| 2026-08-17 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 787,17K |
| 2026-08-14 | GBp 1,40 | -%6,67 | GBp 1,50 | GBp 1,70 | GBp 1,30 | 145,57K |
| 2026-08-13 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,55 | GBp 1,30 | 155,96K |
| 2026-08-12 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,33 | GBp 1,33 | 143,09K |
| 2026-08-11 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,55 | GBp 1,38 | 148,99K |
| 2026-08-10 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,59 | GBp 1,44 | 219,12K |
| 2026-08-07 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,61 | GBp 1,44 | 184,55K |
| 2026-08-06 | GBp 1,50 | -%3,23 | GBp 1,55 | GBp 1,60 | GBp 1,43 | 625,99K |
| 2026-08-05 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,70 | GBp 1,48 | 165,73K |
| 2026-08-04 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,70 | GBp 1,40 | 374,44K |
| 2026-08-03 | GBp 1,55 | +%3,33 | GBp 1,50 | GBp 1,67 | GBp 1,48 | 221,40K |
| 2026-07-31 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,67 | GBp 1,30 | 290,26K |
| 2026-07-30 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,70 | GBp 1,57 | 143,01K |
| 2026-07-29 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,70 | GBp 1,57 | 166,64K |
| 2026-07-28 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,67 | GBp 1,67 | 250,00K |
| 2026-07-27 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,67 | GBp 1,56 | 630,78K |
| 2026-07-24 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,67 | GBp 1,54 | 111,20K |
| 2026-07-23 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,70 | GBp 1,50 | 1,48M |
| 2026-07-22 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,41 | GBp 1,41 | 103,42K |
| 2026-07-21 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,63 | GBp 1,63 | 80,80K |
| 2026-07-20 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,63 | GBp 1,38 | 162,48K |
| 2026-07-17 | GBp 1,50 | -%6,25 | GBp 1,60 | GBp 1,70 | GBp 1,38 | 220,21K |
| 2026-07-16 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,55 | GBp 1,55 | 4,45K |
| 2026-07-15 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,64 | GBp 1,64 | 100 |
| 2026-07-14 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,64 | GBp 1,50 | 18,36K |
| 2026-07-13 | GBp 1,60 | -%3,03 | GBp 1,65 | GBp 1,65 | GBp 1,55 | 190,03K |
| 2026-07-10 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,80 | GBp 1,55 | 594,78K |
| 2026-07-09 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,70 | GBp 1,65 | 59,34K |
| 2026-07-08 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,70 | GBp 1,51 | 27,00K |
| 2026-07-07 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,50 | GBp 1,50 | 100,00K |
| 2026-07-06 | GBp 1,65 | -%5,71 | GBp 1,75 | GBp 1,75 | GBp 1,50 | 98,50K |
| 2026-07-03 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,75 | GBp 1,75 | 1,34K |
| 2026-07-02 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,75 | GBp 1,75 | 61,23K |
| 2026-07-01 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 2,00 | GBp 1,50 | 183,95K |
| 2026-06-30 | GBp 1,75 | -%2,78 | GBp 1,80 | GBp 1,77 | GBp 1,65 | 271,89K |
| 2026-06-29 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,79 | GBp 1,79 | 71,81K |
| 2026-06-26 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,84 | GBp 1,60 | 242,55K |
| 2026-06-25 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,66 | GBp 1,66 | 3,92K |
| 2026-06-24 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,65 | 464 |
| 2026-06-23 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,84 | GBp 1,66 | 626,70K |
| 2026-06-22 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,67 | 505,38K |
| 2026-06-19 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,90 | 52,25K |
| 2026-06-18 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,75 | 328,45K |
| 2026-06-17 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,75 | GBp 1,75 | 79,87K |
| 2026-06-16 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,74 | 14,69K |
| 2026-06-15 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,74 | 383,60K |
| 2026-06-12 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,89 | GBp 1,72 | 1,39M |
| 2026-06-11 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,79 | GBp 1,78 | 406,12K |
| 2026-06-10 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,83 | GBp 1,65 | 788,76K |
| 2026-06-09 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,84 | GBp 1,66 | 975,79K |
| 2026-06-08 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,80 | GBp 1,66 | 154,58K |
| 2026-06-05 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,66 | 482,16K |
| 2026-06-04 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,97 | GBp 1,72 | 341,01K |
| 2026-06-03 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,90 | GBp 1,60 | 250,85K |
| 2026-06-02 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,83 | GBp 1,82 | 200,00K |
| 2026-06-01 | GBp 1,80 | -%5,26 | GBp 1,80 | GBp 1,91 | GBp 1,83 | 263,47K |
| 2026-05-29 | GBp 1,90 | +%5,56 | GBp 1,80 | GBp 2,00 | GBp 1,60 | 1,83M |