Braemar PLC BMS
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 235,00+3,00 (+%1,29)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 232,00 | -%0,43 | GBp 231,00 | GBp 237,36 | GBp 231,00 | 30,67K |
| 2026-09-29 | GBp 233,00 | +%3,56 | GBp 231,00 | GBp 238,00 | GBp 225,30 | 112,66K |
| 2026-09-28 | GBp 225,00 | -%6,25 | GBp 238,00 | GBp 238,00 | GBp 225,00 | 39,70K |
| 2026-09-25 | GBp 240,00 | +%1,69 | GBp 236,00 | GBp 240,00 | GBp 225,00 | 101,88K |
| 2026-09-24 | GBp 236,00 | +%3,51 | GBp 226,00 | GBp 236,00 | GBp 226,00 | 11,27K |
| 2026-09-23 | GBp 228,00 | %0,00 | GBp 230,00 | GBp 235,77 | GBp 228,00 | 80,79K |
| 2026-09-22 | GBp 228,00 | -%1,30 | GBp 225,00 | GBp 233,00 | GBp 225,00 | 24,22K |
| 2026-09-21 | GBp 231,00 | +%0,43 | GBp 231,00 | GBp 233,44 | GBp 221,00 | 52,12K |
| 2026-09-18 | GBp 230,00 | +%3,60 | GBp 227,00 | GBp 230,00 | GBp 220,00 | 68,44K |
| 2026-09-17 | GBp 222,00 | -%3,48 | GBp 230,00 | GBp 230,00 | GBp 220,00 | 39,86K |
| 2026-09-16 | GBp 230,00 | +%1,32 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 100,77K |
| 2026-09-15 | GBp 227,00 | +%0,44 | GBp 215,00 | GBp 227,00 | GBp 213,00 | 26,05K |
| 2026-09-14 | GBp 226,00 | -%1,74 | GBp 221,00 | GBp 229,00 | GBp 217,00 | 38,86K |
| 2026-09-11 | GBp 230,00 | +%1,32 | GBp 221,00 | GBp 230,00 | GBp 221,00 | 70,63K |
| 2026-09-10 | GBp 227,00 | +%2,25 | GBp 227,00 | GBp 227,00 | GBp 220,50 | 50,45K |
| 2026-09-09 | GBp 222,00 | +%1,37 | GBp 229,00 | GBp 229,00 | GBp 214,00 | 42,52K |
| 2026-09-08 | GBp 219,00 | -%4,78 | GBp 225,00 | GBp 230,00 | GBp 217,52 | 102,41K |
| 2026-09-07 | GBp 230,00 | +%5,99 | GBp 227,00 | GBp 230,00 | GBp 216,00 | 67,84K |
| 2026-09-04 | GBp 217,00 | -%1,36 | GBp 219,00 | GBp 225,00 | GBp 215,00 | 143,24K |
| 2026-09-03 | GBp 220,00 | -%4,35 | GBp 223,00 | GBp 229,00 | GBp 215,00 | 11,81K |
| 2026-09-02 | GBp 230,00 | +%3,37 | GBp 220,00 | GBp 230,00 | GBp 215,00 | 40,63K |
| 2026-09-01 | GBp 222,50 | -%0,45 | GBp 229,00 | GBp 229,00 | GBp 220,00 | 56,26K |
| 2026-08-28 | GBp 223,50 | -%1,54 | GBp 229,84 | GBp 230,00 | GBp 214,00 | 43,68K |
| 2026-08-27 | GBp 227,00 | +%2,71 | GBp 224,00 | GBp 230,00 | GBp 222,00 | 15,17K |
| 2026-08-26 | GBp 221,00 | -%1,78 | GBp 225,00 | GBp 228,00 | GBp 220,71 | 26,25K |
| 2026-08-25 | GBp 225,00 | -%1,32 | GBp 228,00 | GBp 228,00 | GBp 214,00 | 7,09K |
| 2026-08-24 | GBp 228,00 | +%3,64 | GBp 225,00 | GBp 228,00 | GBp 220,00 | 21,58K |
| 2026-08-21 | GBp 220,00 | -%3,08 | GBp 220,00 | GBp 227,00 | GBp 214,00 | 36,10K |
| 2026-08-20 | GBp 227,00 | %0,00 | GBp 227,00 | GBp 227,00 | GBp 214,00 | 15,07K |
| 2026-08-19 | GBp 227,00 | +%3,18 | GBp 227,00 | GBp 227,00 | GBp 220,50 | 5,10K |
| 2026-08-18 | GBp 220,00 | %0,00 | GBp 221,00 | GBp 228,00 | GBp 214,00 | 26,87K |
| 2026-08-17 | GBp 220,00 | %0,00 | GBp 228,00 | GBp 228,00 | GBp 215,62 | 23,66K |
| 2026-08-14 | GBp 220,00 | -%2,22 | GBp 228,00 | GBp 228,00 | GBp 212,82 | 57,76K |
| 2026-08-13 | GBp 225,00 | +%0,67 | GBp 227,00 | GBp 227,00 | GBp 219,85 | 9,70K |
| 2026-08-12 | GBp 223,50 | +%0,68 | GBp 215,00 | GBp 228,00 | GBp 215,00 | 2,16K |
| 2026-08-11 | GBp 222,00 | +%0,91 | GBp 225,00 | GBp 225,00 | GBp 214,00 | 19,43K |
| 2026-08-10 | GBp 220,00 | -%2,22 | GBp 228,00 | GBp 228,00 | GBp 215,00 | 26,30K |
| 2026-08-07 | GBp 225,00 | -%1,32 | GBp 224,00 | GBp 227,00 | GBp 218,22 | 28,82K |
| 2026-08-06 | GBp 228,00 | %0,00 | GBp 228,00 | GBp 228,00 | GBp 216,00 | 37,89K |
| 2026-08-05 | GBp 228,00 | %0,00 | GBp 220,00 | GBp 228,00 | GBp 220,00 | 25,33K |
| 2026-08-04 | GBp 228,00 | +%0,88 | GBp 223,00 | GBp 228,00 | GBp 221,70 | 17,57K |
| 2026-08-03 | GBp 226,00 | -%0,88 | GBp 212,00 | GBp 227,00 | GBp 209,00 | 80,68K |
| 2026-07-31 | GBp 228,00 | -%0,44 | GBp 228,00 | GBp 228,00 | GBp 214,88 | 7,00K |
| 2026-07-30 | GBp 229,00 | +%3,62 | GBp 216,00 | GBp 229,00 | GBp 210,00 | 60,59K |
| 2026-07-29 | GBp 221,00 | -%0,90 | GBp 220,00 | GBp 236,00 | GBp 219,74 | 47,23K |
| 2026-07-28 | GBp 223,00 | -%5,11 | GBp 230,00 | GBp 237,00 | GBp 221,00 | 65,46K |
| 2026-07-27 | GBp 235,00 | +%5,38 | GBp 220,00 | GBp 236,00 | GBp 220,00 | 70,35K |
| 2026-07-24 | GBp 223,00 | -%0,45 | GBp 235,00 | GBp 235,00 | GBp 220,00 | 42,44K |
| 2026-07-23 | GBp 224,00 | -%0,88 | GBp 237,00 | GBp 237,00 | GBp 221,00 | 41,68K |
| 2026-07-22 | GBp 226,00 | -%1,74 | GBp 237,00 | GBp 237,00 | GBp 221,09 | 27,08K |
| 2026-07-21 | GBp 230,00 | +%0,88 | GBp 237,00 | GBp 237,00 | GBp 222,00 | 43,76K |
| 2026-07-20 | GBp 228,00 | -%3,80 | GBp 235,00 | GBp 235,00 | GBp 224,80 | 46,84K |
| 2026-07-17 | GBp 237,00 | +%3,04 | GBp 231,00 | GBp 237,00 | GBp 224,00 | 59,87K |
| 2026-07-16 | GBp 230,00 | +%1,77 | GBp 231,00 | GBp 236,00 | GBp 225,23 | 30,40K |
| 2026-07-15 | GBp 226,00 | -%2,16 | GBp 231,00 | GBp 238,00 | GBp 226,00 | 35,09K |
| 2026-07-14 | GBp 231,00 | -%3,55 | GBp 236,00 | GBp 244,00 | GBp 231,00 | 56,59K |
| 2026-07-13 | GBp 239,50 | +%0,84 | GBp 237,50 | GBp 245,00 | GBp 235,00 | 4,70K |
| 2026-07-10 | GBp 237,50 | +%1,06 | GBp 247,00 | GBp 247,00 | GBp 235,00 | 2,08K |
| 2026-07-09 | GBp 235,00 | -%4,08 | GBp 245,00 | GBp 245,00 | GBp 235,00 | 968 |
| 2026-07-08 | GBp 245,00 | +%2,08 | GBp 247,00 | GBp 247,00 | GBp 235,00 | 41,60K |
| 2026-07-07 | GBp 240,00 | +%1,27 | GBp 244,00 | GBp 246,00 | GBp 240,00 | 58,33K |
| 2026-07-06 | GBp 237,00 | -%0,42 | GBp 237,00 | GBp 244,84 | GBp 237,00 | 7,86K |
| 2026-07-03 | GBp 238,00 | -%0,83 | GBp 237,00 | GBp 245,00 | GBp 237,00 | 41,40K |
| 2026-07-02 | GBp 240,00 | +%0,42 | GBp 239,00 | GBp 240,00 | GBp 235,00 | 42,38K |
| 2026-07-01 | GBp 239,00 | +%0,42 | GBp 235,00 | GBp 239,00 | GBp 234,00 | 4,19K |
| 2026-06-30 | GBp 238,00 | %0,00 | GBp 239,00 | GBp 239,00 | GBp 228,00 | 18,52K |
| 2026-06-29 | GBp 238,00 | %0,00 | GBp 238,00 | GBp 238,00 | GBp 228,00 | 19,99K |
| 2026-06-26 | GBp 238,00 | +%0,63 | GBp 237,00 | GBp 238,00 | GBp 235,00 | 39,82K |
| 2026-06-25 | GBp 236,50 | +%2,38 | GBp 240,00 | GBp 240,00 | GBp 230,00 | 19,86K |
| 2026-06-24 | GBp 231,00 | -%1,28 | GBp 228,00 | GBp 239,00 | GBp 228,00 | 29,92K |
| 2026-06-23 | GBp 234,00 | -%2,50 | GBp 234,00 | GBp 239,00 | GBp 228,03 | 1,06K |
| 2026-06-22 | GBp 240,00 | +%2,56 | GBp 240,00 | GBp 240,00 | GBp 228,00 | 17,55K |
| 2026-06-19 | GBp 234,00 | -%1,27 | GBp 232,00 | GBp 239,00 | GBp 228,00 | 42,60K |
| 2026-06-18 | GBp 237,00 | -%2,07 | GBp 228,00 | GBp 241,00 | GBp 228,00 | 26,54K |
| 2026-06-17 | GBp 242,00 | %0,00 | GBp 228,00 | GBp 242,00 | GBp 228,00 | 33,54K |
| 2026-06-16 | GBp 242,00 | +%2,98 | GBp 235,00 | GBp 242,00 | GBp 228,00 | 43,76K |
| 2026-06-15 | GBp 235,00 | -%2,89 | GBp 243,00 | GBp 243,00 | GBp 229,00 | 54,14K |
| 2026-06-12 | GBp 242,00 | +%2,98 | GBp 234,00 | GBp 242,00 | GBp 234,00 | 81,76K |
| 2026-06-11 | GBp 235,00 | +%0,86 | GBp 234,00 | GBp 241,60 | GBp 234,00 | 38,46K |
| 2026-06-10 | GBp 233,00 | -%1,27 | GBp 233,00 | GBp 243,00 | GBp 233,00 | 13,78K |
| 2026-06-09 | GBp 236,00 | %0,00 | GBp 232,50 | GBp 233,20 | GBp 228,00 | 1,12K |
| 2026-06-08 | GBp 236,00 | +%2,16 | GBp 232,00 | GBp 240,00 | GBp 232,00 | 6,31K |
| 2026-06-05 | GBp 231,00 | +%0,43 | GBp 231,00 | GBp 240,00 | GBp 228,15 | 18,21K |
| 2026-06-04 | GBp 230,00 | %0,00 | GBp 231,00 | GBp 240,00 | GBp 230,00 | 28,25K |
| 2026-06-03 | GBp 230,00 | -%1,50 | GBp 227,00 | GBp 236,99 | GBp 226,00 | 12,33K |
| 2026-06-02 | GBp 233,50 | -%2,71 | GBp 231,00 | GBp 241,00 | GBp 228,00 | 22,22K |
| 2026-06-01 | GBp 240,00 | +%0,42 | GBp 236,00 | GBp 243,00 | GBp 232,58 | 25,28K |
| 2026-05-29 | GBp 239,00 | -%2,45 | GBp 242,00 | GBp 245,00 | GBp 234,92 | 32,77K |
| 2026-05-28 | GBp 245,00 | +%2,08 | GBp 240,00 | GBp 245,00 | GBp 240,00 | 26,80K |
| 2026-05-27 | GBp 240,00 | +%0,84 | GBp 240,00 | GBp 244,00 | GBp 235,00 | 15,31K |