Built Cybernetics plc BUC
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 1,65-0,10 (-%5,71)
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 1,65 | %0,00 | GBp 1,65 | GBp 1,65 | GBp 1,65 | 0 |
| 2026-09-29 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,65 | GBp 1,65 | 0 |
| 2026-09-28 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,65 | GBp 1,65 | 0 |
| 2026-09-25 | GBp 1,65 | -%5,71 | GBp 1,75 | GBp 1,80 | GBp 1,60 | 41,13K |
| 2026-09-24 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,75 | GBp 1,75 | 14 |
| 2026-09-23 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,80 | GBp 1,70 | 184,45K |
| 2026-09-22 | GBp 1,75 | -%2,78 | GBp 1,80 | GBp 1,90 | GBp 1,70 | 157,73K |
| 2026-09-21 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,90 | GBp 1,70 | 13,36K |
| 2026-09-18 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,71 | GBp 1,71 | 450,00K |
| 2026-09-17 | GBp 1,80 | -%5,26 | GBp 1,90 | GBp 1,90 | GBp 1,80 | 5,09K |
| 2026-09-16 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,80 | GBp 1,80 | 37,00K |
| 2026-09-15 | GBp 1,90 | -%2,56 | GBp 1,95 | GBp 2,10 | GBp 1,80 | 326,77K |
| 2026-09-14 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,10 | GBp 1,80 | 1,02M |
| 2026-09-11 | GBp 1,95 | +%2,63 | GBp 1,95 | GBp 1,82 | GBp 1,82 | 14,24K |
| 2026-09-10 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,93 | GBp 1,82 | 502,06K |
| 2026-09-09 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 31,56K |
| 2026-09-08 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,93 | GBp 1,80 | 137,05K |
| 2026-09-07 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,93 | GBp 1,80 | 27,14K |
| 2026-09-04 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 224,33K |
| 2026-09-03 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 82,12K |
| 2026-09-02 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 300,19K |
| 2026-09-01 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,90 | GBp 1,90 | 0 |
| 2026-08-28 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 2,00 | 250 |
| 2026-08-27 | GBp 1,90 | -%2,56 | GBp 1,95 | GBp 2,00 | GBp 1,83 | 129,54K |
| 2026-08-26 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,10 | GBp 1,84 | 86,83K |
| 2026-08-25 | GBp 1,95 | -%2,50 | GBp 2,00 | GBp 2,05 | GBp 1,80 | 434,04K |
| 2026-08-24 | GBp 2,00 | +%11,11 | GBp 1,80 | GBp 2,09 | GBp 1,85 | 480,46K |
| 2026-08-21 | GBp 1,80 | +%5,88 | GBp 1,70 | GBp 1,90 | GBp 1,71 | 372,94K |
| 2026-08-20 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,80 | GBp 1,65 | 515,15K |
| 2026-08-19 | GBp 1,70 | -%2,86 | GBp 1,75 | GBp 1,75 | GBp 1,59 | 399,13K |
| 2026-08-18 | GBp 1,75 | +%6,06 | GBp 1,70 | GBp 1,89 | GBp 1,61 | 175,56K |
| 2026-08-17 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,75 | GBp 1,69 | 369,09K |
| 2026-08-14 | GBp 1,65 | +%3,12 | GBp 1,60 | GBp 1,69 | GBp 1,69 | 66,29K |
| 2026-08-13 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,50 | GBp 1,50 | 1,57K |
| 2026-08-12 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,69 | GBp 1,50 | 459,04K |
| 2026-08-11 | GBp 1,60 | +%3,23 | GBp 1,60 | GBp 1,60 | GBp 1,60 | 105,14K |
| 2026-08-10 | GBp 1,55 | +%3,33 | GBp 1,50 | GBp 1,60 | GBp 1,50 | 289,29K |
| 2026-08-07 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,54 | GBp 1,54 | 154,89K |
| 2026-08-06 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,42 | GBp 1,42 | 79,46K |
| 2026-08-05 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,52 | GBp 1,52 | 12,45K |
| 2026-08-04 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,41 | GBp 1,40 | 342 |
| 2026-08-03 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,52 | GBp 1,52 | 4,26K |
| 2026-07-31 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,60 | 4,57K |
| 2026-07-30 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,54 | GBp 1,41 | 937,69K |
| 2026-07-29 | GBp 1,50 | +%3,45 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 186,07K |
| 2026-07-28 | GBp 1,45 | +%3,57 | GBp 1,40 | GBp 1,50 | GBp 1,34 | 389,19K |
| 2026-07-27 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,34 | GBp 1,34 | 100,00K |
| 2026-07-24 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,49 | GBp 1,41 | 379,95K |
| 2026-07-23 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,42 | GBp 1,30 | 76,85K |
| 2026-07-22 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 207,88K |
| 2026-07-21 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,43 | GBp 1,33 | 225,87K |
| 2026-07-20 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,43 | GBp 1,30 | 9,53K |
| 2026-07-17 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,44 | GBp 1,44 | 663 |
| 2026-07-16 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,44 | GBp 1,30 | 352,05K |
| 2026-07-15 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,44 | GBp 1,43 | 91,35K |
| 2026-07-14 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,44 | GBp 1,44 | 312,02K |
| 2026-07-13 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,45 | GBp 1,32 | 117,97K |
| 2026-07-10 | GBp 1,40 | -%6,67 | GBp 1,45 | GBp 1,60 | GBp 1,50 | 724,14K |
| 2026-07-09 | GBp 1,50 | -%3,23 | GBp 1,55 | GBp 1,55 | GBp 1,31 | 1,13M |
| 2026-07-08 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,50 | GBp 1,50 | 202,31K |
| 2026-07-07 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,55 | GBp 1,55 | 30,00K |
| 2026-07-06 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,40 | GBp 1,40 | 0 |
| 2026-07-03 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,55 | GBp 1,50 | 4,70K |
| 2026-07-02 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,55 | GBp 1,55 | 0 |
| 2026-07-01 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,55 | GBp 1,55 | 50,00K |
| 2026-06-30 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,55 | GBp 1,55 | 0 |
| 2026-06-29 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,50 | GBp 1,50 | 361 |
| 2026-06-26 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,55 | GBp 1,55 | 0 |
| 2026-06-25 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,58 | GBp 1,50 | 1,53K |
| 2026-06-24 | GBp 1,55 | -%1,59 | GBp 1,55 | GBp 1,50 | GBp 1,50 | 320,00K |
| 2026-06-23 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,57 | GBp 1,52 | 843,07K |
| 2026-06-22 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,62 | GBp 1,59 | 129,91K |
| 2026-06-19 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,59 | GBp 1,50 | 739,50K |
| 2026-06-18 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,65 | GBp 1,50 | 768 |
| 2026-06-17 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,58 | GBp 1,50 | 337,66K |
| 2026-06-16 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,65 | GBp 1,60 | 265,67K |
| 2026-06-15 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,65 | GBp 1,50 | 58,20K |
| 2026-06-12 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,58 | GBp 1,58 | 0 |
| 2026-06-11 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,65 | GBp 1,65 | 1,05K |
| 2026-06-10 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,65 | GBp 1,59 | 929,28K |
| 2026-06-09 | GBp 1,58 | %0,00 | GBp 1,58 | GBp 1,58 | GBp 1,58 | 0 |
| 2026-06-08 | GBp 1,58 | +%3,28 | GBp 1,52 | GBp 1,54 | GBp 1,50 | 560,11K |
| 2026-06-05 | GBp 1,52 | %0,00 | GBp 1,52 | GBp 1,55 | GBp 1,53 | 283,73K |
| 2026-06-04 | GBp 1,52 | %0,00 | GBp 1,52 | GBp 1,54 | GBp 1,53 | 387,49K |
| 2026-06-03 | GBp 1,52 | %0,00 | GBp 1,52 | GBp 1,54 | GBp 1,50 | 250,94K |
| 2026-06-02 | GBp 1,52 | %0,00 | GBp 1,52 | GBp 1,54 | GBp 1,50 | 508,34K |
| 2026-06-01 | GBp 1,52 | %0,00 | GBp 1,52 | GBp 1,50 | GBp 1,50 | 52,69K |
| 2026-05-29 | GBp 1,52 | -%1,61 | GBp 1,55 | GBp 1,51 | GBp 1,50 | 104,15K |
| 2026-05-28 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,59 | GBp 1,50 | 356,73K |
| 2026-05-27 | GBp 1,55 | +%1,64 | GBp 1,52 | GBp 1,59 | GBp 1,50 | 672,95K |