Capital Limited CAPD
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 118,00-2,00 (-%1,67)
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 118,00 | -%1,67 | GBp 120,00 | GBp 123,50 | GBp 110,00 | 187,04K |
| 2026-09-30 | GBp 120,00 | -%0,41 | GBp 124,00 | GBp 124,00 | GBp 119,50 | 108,70K |
| 2026-09-29 | GBp 120,50 | +%0,84 | GBp 120,00 | GBp 122,33 | GBp 119,06 | 69,46K |
| 2026-09-28 | GBp 119,50 | -%0,42 | GBp 120,00 | GBp 124,00 | GBp 118,85 | 337,35K |
| 2026-09-25 | GBp 120,00 | %0,00 | GBp 120,00 | GBp 122,00 | GBp 119,50 | 143,74K |
| 2026-09-24 | GBp 120,00 | %0,00 | GBp 124,00 | GBp 124,00 | GBp 119,50 | 153,92K |
| 2026-09-23 | GBp 120,00 | +%2,56 | GBp 120,00 | GBp 121,88 | GBp 118,44 | 246,36K |
| 2026-09-22 | GBp 117,00 | %0,00 | GBp 117,00 | GBp 119,00 | GBp 115,50 | 187,02K |
| 2026-09-21 | GBp 117,00 | +%1,30 | GBp 115,00 | GBp 118,00 | GBp 113,00 | 142,46K |
| 2026-09-18 | GBp 115,50 | -%0,43 | GBp 116,00 | GBp 116,00 | GBp 115,00 | 81,34K |
| 2026-09-17 | GBp 116,00 | +%3,57 | GBp 112,50 | GBp 116,00 | GBp 112,50 | 134,29K |
| 2026-09-16 | GBp 112,00 | +%0,90 | GBp 110,00 | GBp 113,00 | GBp 110,00 | 107,90K |
| 2026-09-15 | GBp 111,00 | +%1,83 | GBp 109,50 | GBp 111,75 | GBp 108,00 | 173,08K |
| 2026-09-14 | GBp 109,00 | -%2,68 | GBp 112,00 | GBp 115,00 | GBp 109,00 | 167,42K |
| 2026-09-11 | GBp 112,00 | -%0,88 | GBp 114,00 | GBp 115,60 | GBp 112,00 | 102,17K |
| 2026-09-10 | GBp 113,00 | %0,00 | GBp 114,00 | GBp 115,65 | GBp 113,00 | 636,99K |
| 2026-09-09 | GBp 113,00 | +%0,89 | GBp 113,00 | GBp 114,00 | GBp 110,50 | 144,42K |
| 2026-09-08 | GBp 112,00 | -%0,88 | GBp 112,00 | GBp 114,00 | GBp 112,00 | 102,33K |
| 2026-09-07 | GBp 113,00 | -%1,31 | GBp 109,00 | GBp 114,00 | GBp 109,00 | 108,20K |
| 2026-09-04 | GBp 114,50 | +%1,78 | GBp 113,50 | GBp 116,00 | GBp 112,50 | 335,32K |
| 2026-09-03 | GBp 112,50 | +%1,35 | GBp 112,00 | GBp 115,00 | GBp 110,59 | 385,11K |
| 2026-09-02 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 113,50 | GBp 108,00 | 218,21K |
| 2026-09-01 | GBp 111,00 | -%1,77 | GBp 112,50 | GBp 114,00 | GBp 111,00 | 231,45K |
| 2026-08-28 | GBp 113,00 | +%1,35 | GBp 112,00 | GBp 114,61 | GBp 111,50 | 250,70K |
| 2026-08-27 | GBp 111,50 | +%0,45 | GBp 111,00 | GBp 112,00 | GBp 110,50 | 489,97K |
| 2026-08-26 | GBp 111,00 | -%0,89 | GBp 112,00 | GBp 115,00 | GBp 109,00 | 422,42K |
| 2026-08-25 | GBp 112,00 | -%5,08 | GBp 117,00 | GBp 119,00 | GBp 112,00 | 246,52K |
| 2026-08-24 | GBp 118,00 | %0,00 | GBp 117,00 | GBp 120,00 | GBp 116,00 | 242,96K |
| 2026-08-21 | GBp 118,00 | -%1,67 | GBp 119,00 | GBp 120,00 | GBp 115,50 | 322,72K |
| 2026-08-20 | GBp 120,00 | +%11,63 | GBp 116,50 | GBp 120,00 | GBp 112,00 | 1,27M |
| 2026-08-19 | GBp 107,50 | +%2,38 | GBp 105,00 | GBp 107,75 | GBp 102,50 | 189,42K |
| 2026-08-18 | GBp 105,00 | +%2,94 | GBp 102,00 | GBp 105,00 | GBp 101,00 | 217,73K |
| 2026-08-17 | GBp 102,00 | -%0,49 | GBp 103,00 | GBp 104,00 | GBp 100,50 | 294,56K |
| 2026-08-14 | GBp 102,50 | -%0,97 | GBp 103,00 | GBp 103,00 | GBp 100,50 | 38,57K |
| 2026-08-13 | GBp 103,50 | +%0,49 | GBp 104,00 | GBp 104,00 | GBp 102,12 | 62,07K |
| 2026-08-12 | GBp 103,00 | +%3,62 | GBp 103,00 | GBp 103,00 | GBp 99,71 | 132,86K |
| 2026-08-11 | GBp 99,40 | -%0,60 | GBp 102,00 | GBp 102,00 | GBp 99,40 | 204,72K |
| 2026-08-10 | GBp 100,00 | -%6,54 | GBp 106,50 | GBp 108,00 | GBp 99,50 | 490,39K |
| 2026-08-07 | GBp 107,00 | -%0,93 | GBp 107,00 | GBp 108,00 | GBp 105,19 | 226,38K |
| 2026-08-06 | GBp 108,00 | +%1,41 | GBp 105,00 | GBp 110,00 | GBp 105,00 | 239,90K |
| 2026-08-05 | GBp 106,50 | +%5,97 | GBp 100,00 | GBp 109,00 | GBp 100,00 | 716,50K |
| 2026-08-04 | GBp 100,50 | +%0,70 | GBp 98,00 | GBp 100,50 | GBp 97,80 | 320,41K |
| 2026-08-03 | GBp 99,80 | +%1,84 | GBp 98,00 | GBp 100,09 | GBp 97,00 | 3,71M |
| 2026-07-31 | GBp 98,00 | +%0,82 | GBp 97,00 | GBp 100,69 | GBp 97,00 | 225,97K |
| 2026-07-30 | GBp 97,20 | +%0,21 | GBp 97,40 | GBp 99,31 | GBp 96,86 | 218,60K |
| 2026-07-29 | GBp 97,00 | -%2,41 | GBp 99,20 | GBp 100,00 | GBp 97,00 | 184,91K |
| 2026-07-28 | GBp 99,40 | +%0,40 | GBp 101,50 | GBp 102,50 | GBp 98,20 | 220,51K |
| 2026-07-27 | GBp 99,00 | -%2,46 | GBp 104,50 | GBp 104,50 | GBp 98,40 | 159,93K |
| 2026-07-24 | GBp 101,50 | -%1,46 | GBp 103,00 | GBp 104,00 | GBp 101,00 | 296,80K |
| 2026-07-23 | GBp 103,00 | -%1,44 | GBp 104,00 | GBp 105,50 | GBp 103,00 | 28,29K |
| 2026-07-22 | GBp 104,50 | +%0,48 | GBp 105,50 | GBp 106,00 | GBp 104,12 | 55,60K |
| 2026-07-21 | GBp 104,00 | -%0,95 | GBp 106,00 | GBp 106,00 | GBp 104,00 | 73,78K |
| 2026-07-20 | GBp 105,00 | +%0,48 | GBp 106,00 | GBp 107,50 | GBp 103,50 | 137,10K |
| 2026-07-17 | GBp 104,50 | -%3,24 | GBp 109,00 | GBp 109,05 | GBp 104,50 | 241,64K |
| 2026-07-16 | GBp 108,00 | +%4,85 | GBp 106,00 | GBp 110,00 | GBp 106,00 | 441,15K |
| 2026-07-15 | GBp 103,00 | -%1,90 | GBp 105,00 | GBp 105,00 | GBp 101,60 | 195,23K |
| 2026-07-14 | GBp 105,00 | +%1,94 | GBp 103,00 | GBp 105,00 | GBp 103,00 | 84,94K |
| 2026-07-13 | GBp 103,00 | -%0,48 | GBp 103,50 | GBp 106,00 | GBp 102,50 | 377,35K |
| 2026-07-10 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 103,76 | GBp 102,00 | 359,48K |
| 2026-07-09 | GBp 103,50 | -%0,96 | GBp 106,00 | GBp 106,00 | GBp 103,00 | 399,58K |
| 2026-07-08 | GBp 104,50 | -%0,48 | GBp 106,00 | GBp 106,00 | GBp 102,11 | 138,03K |
| 2026-07-07 | GBp 105,00 | -%1,41 | GBp 107,00 | GBp 108,00 | GBp 105,00 | 83,56K |
| 2026-07-06 | GBp 106,50 | -%1,84 | GBp 107,00 | GBp 108,50 | GBp 106,50 | 89,02K |
| 2026-07-03 | GBp 108,50 | +%2,36 | GBp 105,50 | GBp 109,00 | GBp 104,00 | 243,07K |
| 2026-07-02 | GBp 106,00 | +%1,92 | GBp 102,00 | GBp 106,00 | GBp 102,00 | 443,23K |
| 2026-07-01 | GBp 104,00 | -%0,48 | GBp 101,00 | GBp 104,00 | GBp 101,00 | 1,16M |
| 2026-06-30 | GBp 104,50 | -%2,34 | GBp 105,00 | GBp 106,03 | GBp 102,50 | 201,37K |
| 2026-06-29 | GBp 107,00 | +%1,90 | GBp 103,00 | GBp 107,00 | GBp 102,00 | 258,75K |
| 2026-06-26 | GBp 105,00 | +%2,44 | GBp 102,00 | GBp 105,50 | GBp 100,00 | 525,68K |
| 2026-06-25 | GBp 102,50 | -%3,30 | GBp 105,00 | GBp 106,00 | GBp 99,40 | 480,78K |
| 2026-06-24 | GBp 106,00 | -%1,85 | GBp 106,50 | GBp 108,00 | GBp 106,00 | 187,70K |
| 2026-06-23 | GBp 108,00 | -%3,14 | GBp 114,00 | GBp 114,00 | GBp 106,00 | 165,98K |
| 2026-06-22 | GBp 111,50 | +%2,29 | GBp 110,00 | GBp 111,50 | GBp 107,50 | 235,94K |
| 2026-06-19 | GBp 109,00 | -%2,24 | GBp 112,00 | GBp 116,00 | GBp 109,00 | 247,89K |
| 2026-06-18 | GBp 111,50 | -%2,19 | GBp 114,00 | GBp 119,50 | GBp 111,50 | 232,58K |
| 2026-06-17 | GBp 114,00 | -%0,87 | GBp 114,00 | GBp 119,50 | GBp 112,50 | 119,05K |
| 2026-06-16 | GBp 115,00 | +%0,88 | GBp 114,00 | GBp 118,50 | GBp 112,98 | 64,96K |
| 2026-06-15 | GBp 114,00 | +%0,88 | GBp 115,00 | GBp 117,50 | GBp 114,00 | 503,00K |
| 2026-06-12 | GBp 113,00 | %0,00 | GBp 114,00 | GBp 117,00 | GBp 112,50 | 350,92K |
| 2026-06-11 | GBp 113,00 | -%0,44 | GBp 114,50 | GBp 114,50 | GBp 112,50 | 24,57K |
| 2026-06-10 | GBp 113,50 | -%0,44 | GBp 110,00 | GBp 115,00 | GBp 110,00 | 217,55K |
| 2026-06-09 | GBp 114,00 | +%0,44 | GBp 115,00 | GBp 116,00 | GBp 104,50 | 445,79K |
| 2026-06-08 | GBp 113,50 | -%0,44 | GBp 113,00 | GBp 114,50 | GBp 110,00 | 244,73K |
| 2026-06-05 | GBp 114,00 | +%0,44 | GBp 120,00 | GBp 120,00 | GBp 111,50 | 186,07K |
| 2026-06-04 | GBp 113,50 | -%2,99 | GBp 119,00 | GBp 120,06 | GBp 112,50 | 250,16K |
| 2026-06-03 | GBp 117,00 | -%2,50 | GBp 120,00 | GBp 121,00 | GBp 117,00 | 111,05K |
| 2026-06-02 | GBp 120,00 | +%0,84 | GBp 119,00 | GBp 121,00 | GBp 117,80 | 106,95K |
| 2026-06-01 | GBp 119,00 | -%0,83 | GBp 119,50 | GBp 124,50 | GBp 118,50 | 52,87K |
| 2026-05-29 | GBp 120,00 | %0,00 | GBp 120,50 | GBp 124,00 | GBp 120,00 | 215,98K |
| 2026-05-28 | GBp 120,00 | -%5,88 | GBp 127,00 | GBp 129,00 | GBp 119,50 | 268,92K |