Chariot Limited CHAR
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 3,15-0,08 (-%2,48)
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 3,15 | -%2,48 | GBp 3,30 | GBp 3,30 | GBp 3,11 | 4,40M |
| 2026-09-30 | GBp 3,23 | -%0,92 | GBp 3,25 | GBp 3,30 | GBp 3,11 | 7,21M |
| 2026-09-29 | GBp 3,26 | -%0,91 | GBp 3,39 | GBp 3,40 | GBp 3,11 | 31,55M |
| 2026-09-28 | GBp 3,29 | +%9,67 | GBp 3,12 | GBp 3,29 | GBp 2,90 | 68,75M |
| 2026-09-25 | GBp 3,00 | +%15,38 | GBp 2,71 | GBp 3,39 | GBp 2,62 | 32,38M |
| 2026-09-24 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,75 | GBp 2,60 | 8,51M |
| 2026-09-23 | GBp 2,60 | -%6,14 | GBp 2,78 | GBp 2,85 | GBp 2,60 | 9,94M |
| 2026-09-22 | GBp 2,77 | +%3,75 | GBp 2,90 | GBp 2,90 | GBp 2,60 | 7,67M |
| 2026-09-21 | GBp 2,67 | -%7,93 | GBp 3,00 | GBp 3,05 | GBp 2,67 | 12,06M |
| 2026-09-18 | GBp 2,90 | -%10,77 | GBp 3,33 | GBp 3,39 | GBp 2,75 | 25,20M |
| 2026-09-17 | GBp 3,25 | -%1,52 | GBp 3,37 | GBp 3,39 | GBp 3,25 | 8,31M |
| 2026-09-16 | GBp 3,30 | +%3,12 | GBp 3,28 | GBp 3,40 | GBp 3,20 | 12,98M |
| 2026-09-15 | GBp 3,20 | +%3,23 | GBp 3,15 | GBp 3,30 | GBp 3,03 | 18,27M |
| 2026-09-14 | GBp 3,10 | +%6,16 | GBp 3,01 | GBp 3,15 | GBp 2,90 | 17,15M |
| 2026-09-11 | GBp 2,92 | -%2,67 | GBp 2,99 | GBp 3,15 | GBp 2,80 | 4,11M |
| 2026-09-10 | GBp 3,00 | -%4,76 | GBp 3,10 | GBp 3,15 | GBp 2,85 | 8,69M |
| 2026-09-09 | GBp 3,15 | +%4,30 | GBp 3,30 | GBp 3,30 | GBp 2,90 | 8,44M |
| 2026-09-08 | GBp 3,02 | +%4,14 | GBp 3,00 | GBp 3,30 | GBp 2,82 | 50,48M |
| 2026-09-07 | GBp 2,90 | +%5,45 | GBp 3,00 | GBp 3,00 | GBp 2,75 | 7,43M |
| 2026-09-04 | GBp 2,75 | -%6,14 | GBp 3,00 | GBp 3,30 | GBp 2,68 | 39,50M |
| 2026-09-03 | GBp 2,93 | +%17,67 | GBp 2,55 | GBp 3,00 | GBp 2,40 | 52,54M |
| 2026-09-02 | GBp 2,49 | +%8,26 | GBp 2,30 | GBp 2,59 | GBp 2,20 | 56,89M |
| 2026-09-01 | GBp 2,30 | +%35,29 | GBp 1,80 | GBp 2,30 | GBp 1,80 | 97,70M |
| 2026-08-28 | GBp 1,70 | %0,00 | GBp 1,80 | GBp 1,80 | GBp 1,62 | 6,64M |
| 2026-08-27 | GBp 1,70 | +%6,25 | GBp 1,60 | GBp 1,80 | GBp 1,55 | 7,86M |
| 2026-08-26 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,60 | GBp 1,55 | 1,55M |
| 2026-08-25 | GBp 1,60 | +%0,31 | GBp 1,60 | GBp 1,60 | GBp 1,55 | 960,16K |
| 2026-08-24 | GBp 1,60 | +%5,98 | GBp 1,55 | GBp 1,60 | GBp 1,48 | 3,97M |
| 2026-08-21 | GBp 1,50 | -%5,64 | GBp 1,50 | GBp 1,60 | GBp 1,50 | 2,08M |
| 2026-08-20 | GBp 1,60 | +%2,90 | GBp 1,60 | GBp 1,60 | GBp 1,50 | 1,50M |
| 2026-08-19 | GBp 1,55 | +%5,44 | GBp 1,50 | GBp 1,58 | GBp 1,48 | 2,97M |
| 2026-08-18 | GBp 1,47 | -%0,68 | GBp 1,48 | GBp 1,55 | GBp 1,47 | 1,00M |
| 2026-08-17 | GBp 1,48 | -%1,33 | GBp 1,60 | GBp 1,60 | GBp 1,48 | 7,34M |
| 2026-08-14 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,58 | GBp 1,50 | 264,82K |
| 2026-08-13 | GBp 1,50 | +%2,04 | GBp 1,53 | GBp 1,60 | GBp 1,46 | 2,81M |
| 2026-08-12 | GBp 1,47 | -%0,34 | GBp 1,47 | GBp 1,60 | GBp 1,46 | 10,26M |
| 2026-08-11 | GBp 1,48 | -%4,22 | GBp 1,48 | GBp 1,58 | GBp 1,48 | 1,28M |
| 2026-08-10 | GBp 1,54 | +%4,41 | GBp 1,48 | GBp 1,60 | GBp 1,48 | 421,10K |
| 2026-08-07 | GBp 1,48 | -%3,28 | GBp 1,52 | GBp 1,60 | GBp 1,48 | 1,95M |
| 2026-08-06 | GBp 1,52 | +%1,33 | GBp 1,50 | GBp 1,60 | GBp 1,50 | 1,21M |
| 2026-08-05 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,50 | 495,59K |
| 2026-08-04 | GBp 1,50 | -%0,99 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 1,46M |
| 2026-08-03 | GBp 1,52 | -%1,94 | GBp 1,50 | GBp 1,56 | GBp 1,50 | 33,28M |
| 2026-07-31 | GBp 1,55 | +%3,33 | GBp 1,58 | GBp 1,58 | GBp 1,53 | 1,78M |
| 2026-07-30 | GBp 1,50 | -%1,96 | GBp 1,50 | GBp 1,60 | GBp 1,50 | 309,11K |
| 2026-07-29 | GBp 1,53 | -%1,29 | GBp 1,52 | GBp 1,58 | GBp 1,52 | 1,41M |
| 2026-07-28 | GBp 1,55 | -%2,52 | GBp 1,55 | GBp 1,60 | GBp 1,55 | 986,38K |
| 2026-07-27 | GBp 1,59 | +%1,27 | GBp 1,60 | GBp 1,64 | GBp 1,50 | 3,69M |
| 2026-07-24 | GBp 1,57 | %0,00 | GBp 1,57 | GBp 1,62 | GBp 1,57 | 2,72M |
| 2026-07-23 | GBp 1,57 | +%3,29 | GBp 1,52 | GBp 1,60 | GBp 1,50 | 7,22M |
| 2026-07-22 | GBp 1,52 | +%2,01 | GBp 1,54 | GBp 1,60 | GBp 1,49 | 1,39M |
| 2026-07-21 | GBp 1,49 | -%1,00 | GBp 1,50 | GBp 1,54 | GBp 1,47 | 1,33M |
| 2026-07-20 | GBp 1,50 | -%5,94 | GBp 1,52 | GBp 1,63 | GBp 1,50 | 2,53M |
| 2026-07-17 | GBp 1,60 | +%5,26 | GBp 1,54 | GBp 1,60 | GBp 1,51 | 1,17M |
| 2026-07-16 | GBp 1,52 | +%2,01 | GBp 1,52 | GBp 1,52 | GBp 1,48 | 338,67K |
| 2026-07-15 | GBp 1,49 | -%0,67 | GBp 1,53 | GBp 1,53 | GBp 1,48 | 709,78K |
| 2026-07-14 | GBp 1,50 | %0,00 | GBp 1,43 | GBp 1,53 | GBp 1,42 | 14,81M |
| 2026-07-13 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,45 | 8,65M |
| 2026-07-10 | GBp 1,50 | -%2,28 | GBp 1,59 | GBp 1,59 | GBp 1,49 | 6,74M |
| 2026-07-09 | GBp 1,53 | -%2,85 | GBp 1,70 | GBp 1,70 | GBp 1,50 | 7,47M |
| 2026-07-08 | GBp 1,58 | -%1,25 | GBp 1,65 | GBp 1,65 | GBp 1,55 | 4,41M |
| 2026-07-07 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,65 | GBp 1,60 | 6,75M |
| 2026-07-06 | GBp 1,60 | +%1,59 | GBp 1,60 | GBp 1,65 | GBp 1,56 | 668,93K |
| 2026-07-03 | GBp 1,58 | +%1,61 | GBp 1,58 | GBp 1,62 | GBp 1,53 | 588,56K |
| 2026-07-02 | GBp 1,55 | -%0,64 | GBp 1,60 | GBp 1,70 | GBp 1,55 | 2,19M |
| 2026-07-01 | GBp 1,56 | +%0,32 | GBp 1,50 | GBp 1,68 | GBp 1,50 | 3,27M |
| 2026-06-30 | GBp 1,55 | %0,00 | GBp 1,57 | GBp 1,64 | GBp 1,53 | 9,05M |
| 2026-06-29 | GBp 1,55 | -%2,81 | GBp 1,60 | GBp 1,70 | GBp 1,55 | 9,42M |
| 2026-06-26 | GBp 1,60 | %0,00 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 6,36M |
| 2026-06-25 | GBp 1,60 | -%3,03 | GBp 1,55 | GBp 1,70 | GBp 1,50 | 6,93M |
| 2026-06-24 | GBp 1,65 | +%0,12 | GBp 1,65 | GBp 1,65 | GBp 1,50 | 680,69K |
| 2026-06-23 | GBp 1,65 | +%4,30 | GBp 1,51 | GBp 1,70 | GBp 1,51 | 1,37M |
| 2026-06-22 | GBp 1,58 | -%1,25 | GBp 1,55 | GBp 1,64 | GBp 1,50 | 1,22M |
| 2026-06-19 | GBp 1,60 | +%2,89 | GBp 1,60 | GBp 1,65 | GBp 1,55 | 2,62M |
| 2026-06-18 | GBp 1,55 | -%2,81 | GBp 1,60 | GBp 1,65 | GBp 1,55 | 4,71M |
| 2026-06-17 | GBp 1,60 | -%2,44 | GBp 1,60 | GBp 1,66 | GBp 1,56 | 590,44K |
| 2026-06-16 | GBp 1,64 | %0,00 | GBp 1,60 | GBp 1,64 | GBp 1,55 | 4,10M |
| 2026-06-15 | GBp 1,64 | +%1,23 | GBp 1,59 | GBp 1,70 | GBp 1,55 | 1,03M |
| 2026-06-12 | GBp 1,62 | +%0,93 | GBp 1,62 | GBp 1,67 | GBp 1,60 | 2,06M |
| 2026-06-11 | GBp 1,61 | -%3,31 | GBp 1,60 | GBp 1,63 | GBp 1,60 | 1,03M |
| 2026-06-10 | GBp 1,66 | -%1,19 | GBp 1,65 | GBp 1,67 | GBp 1,60 | 6,63M |
| 2026-06-08 | GBp 1,68 | +%3,38 | GBp 1,67 | GBp 1,70 | GBp 1,55 | 7,17M |
| 2026-06-05 | GBp 1,63 | +%1,56 | GBp 1,64 | GBp 1,70 | GBp 1,55 | 4,68M |
| 2026-06-04 | GBp 1,60 | +%3,23 | GBp 1,58 | GBp 1,62 | GBp 1,51 | 13,07M |
| 2026-06-03 | GBp 1,55 | -%4,32 | GBp 1,65 | GBp 1,66 | GBp 1,50 | 11,38M |
| 2026-06-02 | GBp 1,62 | -%1,82 | GBp 1,62 | GBp 1,70 | GBp 1,57 | 13,76M |
| 2026-06-01 | GBp 1,65 | +%0,61 | GBp 1,62 | GBp 1,65 | GBp 1,55 | 7,44M |
| 2026-05-29 | GBp 1,64 | +%5,13 | GBp 1,62 | GBp 1,64 | GBp 1,55 | 9,12M |
| 2026-05-28 | GBp 1,56 | -%1,89 | GBp 1,60 | GBp 1,60 | GBp 1,53 | 3,47M |
| 2026-05-27 | GBp 1,59 | %0,00 | GBp 1,60 | GBp 1,64 | GBp 1,56 | 8,99M |