Caledonian Holdings plc. CHP
LSE · Birleşik Krallık · Finans
GBp 1,02-0,00 (-%0,49)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1,02 | -%0,49 | GBp 1,02 | GBp 1,02 | GBp 1,02 | 10,07K |
| 2026-10-01 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,05 | GBp 1,00 | 814,42K |
| 2026-09-30 | GBp 1,02 | -%2,38 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 4,73M |
| 2026-09-29 | GBp 1,05 | -%2,33 | GBp 1,08 | GBp 1,10 | GBp 1,00 | 805,71K |
| 2026-09-28 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,10 | GBp 1,05 | 875,84K |
| 2026-09-25 | GBp 1,08 | +%7,50 | GBp 1,13 | GBp 1,20 | GBp 1,00 | 814,33K |
| 2026-09-24 | GBp 1,00 | -%4,76 | GBp 1,05 | GBp 1,17 | GBp 1,00 | 5,39M |
| 2026-09-23 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,03 | 197,73K |
| 2026-09-22 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 967,92K |
| 2026-09-21 | GBp 1,05 | -%4,55 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 3,65M |
| 2026-09-18 | GBp 1,10 | -%10,20 | GBp 1,23 | GBp 1,30 | GBp 1,10 | 3,76M |
| 2026-09-17 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,30 | GBp 1,07 | 12,87M |
| 2026-09-16 | GBp 1,23 | +%2,08 | GBp 1,23 | GBp 1,30 | GBp 1,15 | 1,37M |
| 2026-09-15 | GBp 1,20 | -%7,69 | GBp 1,27 | GBp 1,30 | GBp 1,13 | 5,44M |
| 2026-09-14 | GBp 1,30 | -%1,89 | GBp 1,33 | GBp 1,40 | GBp 1,25 | 2,85M |
| 2026-09-11 | GBp 1,33 | -%5,36 | GBp 1,40 | GBp 1,45 | GBp 1,25 | 8,38M |
| 2026-09-10 | GBp 1,40 | -%8,20 | GBp 1,52 | GBp 1,55 | GBp 1,30 | 21,71M |
| 2026-09-09 | GBp 1,52 | +%19,61 | GBp 1,30 | GBp 1,80 | GBp 1,30 | 89,48M |
| 2026-09-08 | GBp 1,27 | %0,00 | GBp 1,27 | GBp 1,35 | GBp 1,20 | 862,91K |
| 2026-09-07 | GBp 1,27 | +%2,00 | GBp 1,25 | GBp 1,33 | GBp 1,20 | 3,09M |
| 2026-09-04 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 2,03M |
| 2026-09-03 | GBp 1,25 | -%3,85 | GBp 1,30 | GBp 1,35 | GBp 1,21 | 2,90M |
| 2026-09-02 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 528,28K |
| 2026-09-01 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 167,43K |
| 2026-08-28 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 914,14K |
| 2026-08-27 | GBp 1,30 | +%8,33 | GBp 1,20 | GBp 1,34 | GBp 1,15 | 3,50M |
| 2026-08-26 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 129,71K |
| 2026-08-25 | GBp 1,20 | -%5,88 | GBp 1,27 | GBp 1,25 | GBp 1,15 | 1,19M |
| 2026-08-24 | GBp 1,27 | %0,00 | GBp 1,27 | GBp 1,35 | GBp 1,21 | 139,39K |
| 2026-08-21 | GBp 1,27 | %0,00 | GBp 1,27 | GBp 1,35 | GBp 1,20 | 80,99K |
| 2026-08-20 | GBp 1,27 | -%1,92 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 805,19K |
| 2026-08-19 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,20 | 991,96K |
| 2026-08-18 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 973,26K |
| 2026-08-17 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 1,08M |
| 2026-08-14 | GBp 1,30 | +%4,00 | GBp 1,25 | GBp 1,35 | GBp 1,20 | 1,54M |
| 2026-08-13 | GBp 1,25 | -%32,43 | GBp 1,40 | GBp 1,60 | GBp 1,20 | 7,40M |
| 2026-08-12 | GBp 1,85 | +%12,12 | GBp 1,65 | GBp 2,00 | GBp 1,50 | 3,70M |
| 2026-08-11 | GBp 1,65 | +%10,37 | GBp 1,65 | GBp 1,80 | GBp 1,50 | 897,56K |
| 2026-08-10 | GBp 1,50 | -%9,39 | GBp 1,65 | GBp 1,80 | GBp 1,50 | 151,79K |
| 2026-08-07 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,80 | GBp 1,50 | 197,26K |
| 2026-08-06 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,80 | GBp 1,50 | 51,52K |
| 2026-08-05 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,74 | GBp 1,50 | 39,77K |
| 2026-08-04 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,80 | GBp 1,51 | 33,74K |
| 2026-08-03 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,80 | GBp 1,50 | 310,85K |
| 2026-07-31 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,80 | GBp 1,52 | 129,24K |
| 2026-07-30 | GBp 1,65 | -%5,71 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 544,30K |
| 2026-07-29 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 147,75K |
| 2026-07-28 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 58,81K |
| 2026-07-27 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 16,26K |
| 2026-07-24 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 184,27K |
| 2026-07-23 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 101,81K |
| 2026-07-22 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 14,86K |
| 2026-07-21 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 185,95K |
| 2026-07-20 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 104,00K |
| 2026-07-17 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,83 | GBp 1,60 | 960,63K |
| 2026-07-16 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 161,15K |
| 2026-07-15 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 66,12K |
| 2026-07-14 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,65 | 25,19K |
| 2026-07-13 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 89,93K |
| 2026-07-10 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 605,36K |
| 2026-07-09 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,65 | 128,49K |
| 2026-07-08 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 712,12K |
| 2026-07-07 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 265,79K |
| 2026-07-06 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 441,71K |
| 2026-07-03 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 649,62K |
| 2026-07-02 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 36,95K |
| 2026-07-01 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 938,91K |
| 2026-06-30 | GBp 1,75 | +%2,94 | GBp 1,70 | GBp 1,90 | GBp 1,60 | 920,53K |
| 2026-06-29 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,80 | GBp 1,60 | 856,85K |
| 2026-06-26 | GBp 1,70 | +%3,03 | GBp 1,65 | GBp 1,80 | GBp 1,50 | 14,37M |
| 2026-06-25 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,80 | GBp 1,50 | 1,58M |
| 2026-06-24 | GBp 1,65 | +%7,84 | GBp 1,65 | GBp 1,80 | GBp 1,50 | 9,52M |
| 2026-06-23 | GBp 1,53 | -%37,55 | GBp 2,45 | GBp 2,80 | GBp 1,50 | 8,90M |
| 2026-06-22 | GBp 2,45 | %0,00 | GBp 2,45 | GBp 2,80 | GBp 2,10 | 364,60K |
| 2026-06-19 | GBp 2,45 | -%15,52 | GBp 2,75 | GBp 3,00 | GBp 2,40 | 509,09K |
| 2026-06-18 | GBp 2,90 | +%3,57 | GBp 2,95 | GBp 3,00 | GBp 2,80 | 1,24M |
| 2026-06-17 | GBp 2,80 | +%12,00 | GBp 2,50 | GBp 3,00 | GBp 2,50 | 8,02M |
| 2026-06-16 | GBp 2,50 | +%4,17 | GBp 2,40 | GBp 2,80 | GBp 2,00 | 2,47M |
| 2026-06-15 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,80 | GBp 2,00 | 320,42K |
| 2026-06-12 | GBp 2,40 | -%1,23 | GBp 2,40 | GBp 2,80 | GBp 2,05 | 581,04K |
| 2026-06-11 | GBp 2,43 | +%1,25 | GBp 2,40 | GBp 2,58 | GBp 2,25 | 566,05K |
| 2026-06-10 | GBp 2,40 | +%2,39 | GBp 2,40 | GBp 2,80 | GBp 2,00 | 302,96K |
| 2026-06-09 | GBp 2,34 | -%2,33 | GBp 2,40 | GBp 2,80 | GBp 2,11 | 72,06K |
| 2026-06-08 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,55 | GBp 2,15 | 343,26K |
| 2026-06-05 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,80 | GBp 2,15 | 236,96K |
| 2026-06-04 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,26 | GBp 2,26 | 101,09K |
| 2026-06-03 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,57 | GBp 2,26 | 87,42K |
| 2026-06-02 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,79 | GBp 2,26 | 1,04M |
| 2026-06-01 | GBp 2,40 | -%5,51 | GBp 2,40 | GBp 2,79 | GBp 2,26 | 272,66K |
| 2026-05-29 | GBp 2,54 | +%1,60 | GBp 2,60 | GBp 3,00 | GBp 2,00 | 390,93K |