Character Group plc CCT
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 312,60+0,60 (+%0,19)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 312,60 | +%0,19 | GBp 310,00 | GBp 320,00 | GBp 310,00 | 5,88K |
| 2026-09-30 | GBp 312,00 | -%2,80 | GBp 321,00 | GBp 319,95 | GBp 312,00 | 17,76K |
| 2026-09-29 | GBp 321,00 | +%0,94 | GBp 321,00 | GBp 330,00 | GBp 312,00 | 37,31K |
| 2026-09-28 | GBp 318,00 | +%2,91 | GBp 325,00 | GBp 330,00 | GBp 312,00 |
| 78,34K |
| 2026-09-25 | GBp 309,00 | %0,00 | GBp 309,00 | GBp 316,00 | GBp 303,40 | 6,26K |
| 2026-09-24 | GBp 309,00 | %0,00 | GBp 309,00 | GBp 309,00 | GBp 302,00 | 5,59K |
| 2026-09-23 | GBp 309,00 | -%1,28 | GBp 313,00 | GBp 316,00 | GBp 302,00 | 13,61K |
| 2026-09-22 | GBp 313,00 | %0,00 | GBp 313,00 | GBp 316,00 | GBp 310,01 | 36,42K |
| 2026-09-21 | GBp 313,00 | %0,00 | GBp 313,00 | GBp 316,00 | GBp 307,00 | 24,11K |
| 2026-09-18 | GBp 313,00 | %0,00 | GBp 313,00 | GBp 316,00 | GBp 310,00 | 15,10K |
| 2026-09-17 | GBp 313,00 | %0,00 | GBp 313,00 | GBp 311,50 | GBp 310,00 | 12,82K |
| 2026-09-16 | GBp 313,00 | %0,00 | GBp 313,00 | GBp 316,00 | GBp 311,50 | 534 |
| 2026-09-15 | GBp 313,00 | %0,00 | GBp 313,00 | GBp 316,00 | GBp 310,00 | 7,70K |
| 2026-09-14 | GBp 313,00 | -%0,63 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 6,82K |
| 2026-09-11 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 315,00 | GBp 315,00 | 0 |
| 2026-09-10 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 316,00 | GBp 313,55 | 18,43K |
| 2026-09-09 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 4,29K |
| 2026-09-08 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 319,80 | GBp 315,86 | 13,75K |
| 2026-09-07 | GBp 315,00 | -%0,94 | GBp 315,00 | GBp 320,00 | GBp 315,00 | 5,16K |
| 2026-09-04 | GBp 318,00 | +%0,95 | GBp 315,00 | GBp 318,00 | GBp 315,00 | 9,08K |
| 2026-09-03 | GBp 315,00 | -%0,32 | GBp 315,00 | GBp 320,00 | GBp 315,68 | 5,04K |
| 2026-09-02 | GBp 316,00 | +%0,32 | GBp 315,00 | GBp 320,00 | GBp 315,86 | 2,67K |
| 2026-09-01 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 315,65 | 23,91K |
| 2026-08-28 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 315,50 | 5,66K |
| 2026-08-27 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 316,22 | GBp 316,17 | 5,43K |
| 2026-08-26 | GBp 315,00 | +%1,61 | GBp 315,00 | GBp 319,80 | GBp 315,05 | 14,56K |
| 2026-08-25 | GBp 310,00 | -%1,90 | GBp 315,00 | GBp 316,31 | GBp 310,00 | 15,54K |
| 2026-08-24 | GBp 316,00 | +%0,32 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 50,16K |
| 2026-08-21 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 318,50 | GBp 310,00 | 1,29K |
| 2026-08-20 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 316,00 | 6,28K |
| 2026-08-19 | GBp 315,00 | -%0,32 | GBp 315,00 | GBp 315,75 | GBp 315,00 | 7,58K |
| 2026-08-18 | GBp 316,00 | +%0,32 | GBp 315,00 | GBp 319,50 | GBp 310,20 | 12,04K |
| 2026-08-17 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 313,81 | 20,00K |
| 2026-08-14 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 6,90K |
| 2026-08-13 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 3,36K |
| 2026-08-12 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 317,40 | GBp 313,50 | 12,39K |
| 2026-08-11 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 316,50 | GBp 313,01 | 12,48K |
| 2026-08-10 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 320,00 | GBp 310,00 | 7,20K |
| 2026-08-07 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 313,01 | GBp 313,01 | 341 |
| 2026-08-06 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 319,80 | GBp 310,00 | 99 |
| 2026-08-05 | GBp 315,00 | %0,00 | GBp 315,00 | GBp 316,50 | GBp 313,00 | 2,44K |
| 2026-08-04 | GBp 315,00 | +%2,61 | GBp 307,00 | GBp 317,00 | GBp 306,00 | 22,85K |
| 2026-08-03 | GBp 307,00 | %0,00 | GBp 307,00 | GBp 308,00 | GBp 306,00 | 2,71K |
| 2026-07-31 | GBp 307,00 | +%0,99 | GBp 304,00 | GBp 308,00 | GBp 303,28 | 19,43K |
| 2026-07-30 | GBp 304,00 | +%0,66 | GBp 304,00 | GBp 308,00 | GBp 300,00 | 20,14K |
| 2026-07-29 | GBp 302,00 | -%0,66 | GBp 304,00 | GBp 302,00 | GBp 300,00 | 2,50K |
| 2026-07-28 | GBp 304,00 | %0,00 | GBp 304,00 | GBp 304,11 | GBp 304,00 | 9,26K |
| 2026-07-27 | GBp 304,00 | %0,00 | GBp 304,00 | GBp 308,00 | GBp 300,00 | 200 |
| 2026-07-24 | GBp 304,00 | %0,00 | GBp 304,00 | GBp 308,00 | GBp 300,00 | 2,33K |
| 2026-07-23 | GBp 304,00 | +%0,66 | GBp 302,00 | GBp 308,00 | GBp 302,40 | 9,47K |
| 2026-07-22 | GBp 302,00 | %0,00 | GBp 302,00 | GBp 302,60 | GBp 300,00 | 1,78K |
| 2026-07-21 | GBp 302,00 | -%0,66 | GBp 304,00 | GBp 302,60 | GBp 302,00 | 25,46K |
| 2026-07-20 | GBp 304,00 | -%0,33 | GBp 305,00 | GBp 305,00 | GBp 302,50 | 10,20K |
| 2026-07-17 | GBp 305,00 | -%0,97 | GBp 306,00 | GBp 311,76 | GBp 300,00 | 4,13K |
| 2026-07-16 | GBp 308,00 | +%4,05 | GBp 295,00 | GBp 308,00 | GBp 295,00 | 27,17K |
| 2026-07-15 | GBp 296,00 | %0,00 | GBp 296,00 | GBp 300,00 | GBp 294,55 | 4,11K |
| 2026-07-14 | GBp 296,00 | %0,00 | GBp 296,00 | GBp 300,00 | GBp 292,00 | 24,87K |
| 2026-07-13 | GBp 296,00 | +%0,34 | GBp 295,00 | GBp 300,00 | GBp 290,00 | 5,00K |
| 2026-07-10 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 300,00 | GBp 293,30 | 8,41K |
| 2026-07-09 | GBp 295,00 | +%1,72 | GBp 290,00 | GBp 300,00 | GBp 290,00 | 16,31K |
| 2026-07-08 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 290,00 | GBp 289,10 | 3,04K |
| 2026-07-07 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 299,60 | GBp 289,10 | 10,40K |
| 2026-07-06 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 300,00 | GBp 280,40 | 7,94K |
| 2026-07-03 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 298,00 | GBp 288,50 | 5,81K |
| 2026-07-02 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 296,00 | GBp 280,00 | 17,40K |
| 2026-07-01 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 293,00 | GBp 280,00 | 1,77K |
| 2026-06-30 | GBp 290,00 | +%1,75 | GBp 285,00 | GBp 300,00 | GBp 282,00 | 8,08K |
| 2026-06-29 | GBp 285,00 | +%1,79 | GBp 280,00 | GBp 290,00 | GBp 270,00 | 127,73K |
| 2026-06-26 | GBp 280,00 | %0,00 | GBp 280,00 | GBp 296,00 | GBp 280,00 | 126,11K |
| 2026-06-25 | GBp 280,00 | %0,00 | GBp 280,00 | GBp 290,00 | GBp 277,00 | 14,37K |
| 2026-06-24 | GBp 280,00 | %0,00 | GBp 280,00 | GBp 284,90 | GBp 275,00 | 15,24K |
| 2026-06-23 | GBp 280,00 | -%3,45 | GBp 290,00 | GBp 300,00 | GBp 280,50 | 13,15K |
| 2026-06-22 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 281,20 | GBp 280,00 | 697 |
| 2026-06-19 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 300,00 | GBp 280,00 | 21,52K |
| 2026-06-18 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 290,15 | GBp 280,00 | 22,66K |
| 2026-06-17 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 299,00 | GBp 288,85 | 6,95K |
| 2026-06-16 | GBp 290,00 | %0,00 | GBp 290,00 | GBp 300,00 | GBp 288,52 | 12,46K |
| 2026-06-15 | GBp 290,00 | +%1,75 | GBp 285,00 | GBp 290,00 | GBp 280,00 | 5,92K |
| 2026-06-12 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 285,00 | GBp 280,00 | 5,12K |
| 2026-06-11 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 288,90 | GBp 282,03 | 2,83K |
| 2026-06-10 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 288,90 | GBp 281,60 | 5,13K |
| 2026-06-09 | GBp 285,00 | +%1,06 | GBp 282,00 | GBp 290,00 | GBp 282,80 | 3,32K |
| 2026-06-08 | GBp 282,00 | %0,00 | GBp 282,00 | GBp 290,00 | GBp 282,80 | 8,06K |
| 2026-06-05 | GBp 282,00 | %0,00 | GBp 282,00 | GBp 283,00 | GBp 276,50 | 6,84K |
| 2026-06-04 | GBp 282,00 | -%1,05 | GBp 285,00 | GBp 290,00 | GBp 274,00 | 15,93K |
| 2026-06-03 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 287,00 | GBp 280,50 | 16,30K |
| 2026-06-02 | GBp 285,00 | +%3,26 | GBp 276,00 | GBp 288,90 | GBp 278,00 | 29,60K |
| 2026-06-01 | GBp 276,00 | -%0,72 | GBp 276,00 | GBp 282,00 | GBp 277,35 | 7,64K |
| 2026-05-29 | GBp 278,00 | +%1,46 | GBp 275,00 | GBp 280,00 | GBp 270,00 | 58,23K |
| 2026-05-28 | GBp 274,00 | -%0,36 | GBp 275,00 | GBp 277,30 | GBp 270,00 | 23,80K |