CLS Holdings plc CLI
LSE · Birleşik Krallık · Finans
GBp 45,10-0,45 (-%0,99)
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 45,10 | -%0,99 | GBp 45,00 | GBp 45,85 | GBp 43,45 | 230,23K |
| 2026-09-30 | GBp 45,55 | +%1,22 | GBp 45,00 | GBp 46,03 | GBp 45,00 | 162,94K |
| 2026-09-29 | GBp 45,00 | +%0,56 | GBp 44,95 | GBp 46,15 | GBp 44,36 | 253,20K |
| 2026-09-28 | GBp 44,75 | -%0,56 | GBp 45,05 | GBp 46,45 | GBp 44,75 | 292,67K |
| 2026-09-25 | GBp 45,00 | +%2,39 | GBp 44,50 | GBp 45,80 | GBp 43,05 | 682,85K |
| 2026-09-24 | GBp 43,95 | -%3,62 | GBp 45,95 | GBp 45,95 | GBp 43,65 | 66,64K |
| 2026-09-23 | GBp 45,60 | +%1,33 | GBp 45,00 | GBp 45,90 | GBp 45,00 | 166,50K |
| 2026-09-22 | GBp 45,00 | -%1,96 | GBp 45,95 | GBp 46,48 | GBp 45,00 | 787,23K |
| 2026-09-21 | GBp 45,90 | +%0,22 | GBp 45,50 | GBp 46,45 | GBp 45,20 | 805,33K |
| 2026-09-18 | GBp 45,80 | +%0,11 | GBp 45,85 | GBp 47,35 | GBp 45,50 | 259,56K |
| 2026-09-17 | GBp 45,75 | -%0,87 | GBp 47,65 | GBp 47,70 | GBp 45,50 | 1,37M |
| 2026-09-16 | GBp 46,15 | -%0,54 | GBp 46,65 | GBp 47,60 | GBp 46,15 | 298,47K |
| 2026-09-15 | GBp 46,40 | -%1,59 | GBp 46,15 | GBp 47,85 | GBp 46,15 | 141,26K |
| 2026-09-14 | GBp 47,15 | +%0,53 | GBp 47,85 | GBp 48,10 | GBp 46,20 | 75,42K |
| 2026-09-11 | GBp 46,90 | -%0,21 | GBp 46,95 | GBp 47,45 | GBp 46,15 | 188,71K |
| 2026-09-10 | GBp 47,00 | +%0,75 | GBp 46,20 | GBp 47,00 | GBp 46,20 | 51,08K |
| 2026-09-09 | GBp 46,65 | -%0,96 | GBp 47,00 | GBp 47,40 | GBp 46,20 | 38,39K |
| 2026-09-08 | GBp 47,10 | +%0,75 | GBp 46,95 | GBp 47,65 | GBp 46,15 | 264,96K |
| 2026-09-07 | GBp 46,75 | -%0,11 | GBp 46,95 | GBp 48,45 | GBp 46,50 | 248,47K |
| 2026-09-04 | GBp 46,80 | -%0,85 | GBp 47,15 | GBp 47,70 | GBp 46,59 | 280,68K |
| 2026-09-03 | GBp 47,20 | +%2,28 | GBp 46,25 | GBp 47,20 | GBp 46,25 | 33,87K |
| 2026-09-02 | GBp 46,15 | -%2,22 | GBp 47,20 | GBp 47,20 | GBp 46,10 | 214,97K |
| 2026-09-01 | GBp 47,20 | %0,00 | GBp 46,15 | GBp 48,35 | GBp 46,15 | 44,11K |
| 2026-08-28 | GBp 47,20 | +%0,21 | GBp 46,80 | GBp 47,80 | GBp 46,24 | 191,31K |
| 2026-08-27 | GBp 47,10 | +%0,43 | GBp 46,20 | GBp 47,80 | GBp 46,20 | 28,63K |
| 2026-08-26 | GBp 46,90 | -%0,21 | GBp 46,15 | GBp 48,10 | GBp 46,15 | 21,07K |
| 2026-08-25 | GBp 47,00 | +%1,95 | GBp 46,75 | GBp 47,20 | GBp 46,10 | 293,88K |
| 2026-08-24 | GBp 46,10 | -%0,75 | GBp 46,75 | GBp 47,35 | GBp 46,10 | 68,93K |
| 2026-08-21 | GBp 46,45 | -%0,11 | GBp 46,05 | GBp 47,65 | GBp 46,00 | 1,02M |
| 2026-08-20 | GBp 46,50 | +%0,22 | GBp 46,10 | GBp 47,75 | GBp 46,05 | 189,60K |
| 2026-08-19 | GBp 46,40 | -%1,28 | GBp 46,45 | GBp 47,75 | GBp 46,25 | 465,16K |
| 2026-08-18 | GBp 47,00 | -%0,95 | GBp 47,05 | GBp 47,70 | GBp 46,55 | 162,63K |
| 2026-08-17 | GBp 47,45 | +%2,04 | GBp 47,00 | GBp 47,45 | GBp 46,45 | 857,38K |
| 2026-08-14 | GBp 46,50 | -%1,06 | GBp 47,00 | GBp 47,67 | GBp 46,38 | 156,09K |
| 2026-08-13 | GBp 47,00 | -%0,32 | GBp 46,60 | GBp 47,47 | GBp 46,23 | 477,30K |
| 2026-08-12 | GBp 47,15 | -%3,87 | GBp 47,55 | GBp 48,60 | GBp 45,49 | 4,05M |
| 2026-08-11 | GBp 49,05 | -%0,10 | GBp 49,50 | GBp 49,90 | GBp 48,60 | 136,56K |
| 2026-08-10 | GBp 49,10 | %0,00 | GBp 49,10 | GBp 50,70 | GBp 47,76 | 182,59K |
| 2026-08-07 | GBp 49,10 | +%0,82 | GBp 48,70 | GBp 49,80 | GBp 47,81 | 659,68K |
| 2026-08-06 | GBp 48,70 | +%0,62 | GBp 48,80 | GBp 49,45 | GBp 47,97 | 813,94K |
| 2026-08-05 | GBp 48,40 | +%0,62 | GBp 47,85 | GBp 49,40 | GBp 47,05 | 542,34K |
| 2026-08-04 | GBp 48,10 | -%8,03 | GBp 50,00 | GBp 50,60 | GBp 46,05 | 1,50M |
| 2026-08-03 | GBp 52,30 | -%0,76 | GBp 52,60 | GBp 53,00 | GBp 51,83 | 26,43K |
| 2026-07-31 | GBp 52,70 | +%0,76 | GBp 51,50 | GBp 53,80 | GBp 51,50 | 331,65K |
| 2026-07-30 | GBp 52,30 | %0,00 | GBp 51,60 | GBp 53,30 | GBp 51,60 | 282,92K |
| 2026-07-29 | GBp 52,30 | -%0,57 | GBp 53,50 | GBp 53,50 | GBp 52,00 | 161,81K |
| 2026-07-28 | GBp 52,60 | +%1,54 | GBp 51,60 | GBp 53,50 | GBp 51,60 | 34,30K |
| 2026-07-27 | GBp 51,80 | -%0,77 | GBp 51,50 | GBp 53,50 | GBp 51,50 | 205,03K |
| 2026-07-24 | GBp 52,20 | -%0,38 | GBp 51,70 | GBp 53,50 | GBp 51,50 | 191,69K |
| 2026-07-23 | GBp 52,40 | -%0,57 | GBp 51,50 | GBp 54,00 | GBp 51,50 | 483,25K |
| 2026-07-22 | GBp 52,70 | -%0,57 | GBp 51,60 | GBp 53,40 | GBp 51,60 | 63,40K |
| 2026-07-21 | GBp 53,00 | +%2,12 | GBp 51,20 | GBp 53,60 | GBp 51,20 | 240,80K |
| 2026-07-20 | GBp 51,90 | +%2,57 | GBp 50,30 | GBp 52,50 | GBp 50,30 | 108,59K |
| 2026-07-17 | GBp 50,60 | +%0,80 | GBp 50,00 | GBp 52,00 | GBp 50,00 | 272,09K |
| 2026-07-16 | GBp 50,20 | +%3,51 | GBp 49,15 | GBp 50,80 | GBp 47,96 | 121,17K |
| 2026-07-15 | GBp 48,50 | -%2,81 | GBp 50,00 | GBp 51,40 | GBp 47,60 | 82,71K |
| 2026-07-14 | GBp 49,90 | +%0,60 | GBp 47,95 | GBp 50,00 | GBp 47,95 | 112,02K |
| 2026-07-13 | GBp 49,60 | +%5,20 | GBp 48,00 | GBp 50,00 | GBp 47,95 | 158,15K |
| 2026-07-10 | GBp 47,15 | -%2,88 | GBp 49,00 | GBp 49,70 | GBp 47,15 | 54,43K |
| 2026-07-09 | GBp 48,55 | -%1,32 | GBp 48,10 | GBp 50,00 | GBp 48,10 | 36,89K |
| 2026-07-08 | GBp 49,20 | -%0,10 | GBp 49,20 | GBp 49,50 | GBp 48,90 | 89,71K |
| 2026-07-07 | GBp 49,25 | +%0,72 | GBp 48,90 | GBp 49,55 | GBp 47,85 | 28,83K |
| 2026-07-06 | GBp 48,90 | +%2,41 | GBp 48,85 | GBp 49,00 | GBp 46,95 | 93,78K |
| 2026-07-03 | GBp 47,75 | -%0,10 | GBp 47,85 | GBp 49,70 | GBp 47,64 | 83,40K |
| 2026-07-02 | GBp 47,80 | +%0,63 | GBp 46,60 | GBp 49,75 | GBp 46,60 | 48,37K |
| 2026-07-01 | GBp 47,50 | +%2,04 | GBp 46,60 | GBp 48,10 | GBp 46,60 | 159,69K |
| 2026-06-30 | GBp 46,55 | -%1,90 | GBp 47,50 | GBp 49,65 | GBp 46,55 | 569,56K |
| 2026-06-29 | GBp 47,45 | -%1,66 | GBp 49,20 | GBp 49,20 | GBp 47,05 | 31,30K |
| 2026-06-26 | GBp 48,25 | -%0,62 | GBp 47,10 | GBp 49,35 | GBp 47,10 | 29,30K |
| 2026-06-25 | GBp 48,55 | +%1,15 | GBp 48,00 | GBp 50,00 | GBp 47,40 | 80,31K |
| 2026-06-24 | GBp 48,00 | -%2,34 | GBp 48,55 | GBp 50,10 | GBp 48,00 | 83,14K |
| 2026-06-23 | GBp 49,15 | -%0,91 | GBp 49,80 | GBp 50,10 | GBp 48,05 | 34,92K |
| 2026-06-22 | GBp 49,60 | +%1,02 | GBp 49,10 | GBp 50,20 | GBp 48,88 | 80,71K |
| 2026-06-19 | GBp 49,10 | -%2,19 | GBp 49,15 | GBp 50,30 | GBp 49,10 | 282,72K |
| 2026-06-18 | GBp 50,20 | -%0,40 | GBp 50,50 | GBp 51,30 | GBp 49,65 | 45,82K |
| 2026-06-17 | GBp 50,40 | +%0,40 | GBp 50,00 | GBp 51,30 | GBp 49,28 | 53,94K |
| 2026-06-16 | GBp 50,20 | +%1,01 | GBp 48,05 | GBp 50,30 | GBp 48,05 | 629,95K |
| 2026-06-15 | GBp 49,70 | +%2,16 | GBp 49,00 | GBp 49,70 | GBp 48,10 | 219,74K |
| 2026-06-12 | GBp 48,65 | +%1,99 | GBp 47,65 | GBp 49,00 | GBp 46,55 | 185,36K |
| 2026-06-11 | GBp 47,70 | +%2,36 | GBp 46,80 | GBp 47,70 | GBp 46,55 | 225,73K |
| 2026-06-10 | GBp 46,60 | +%1,30 | GBp 46,80 | GBp 47,55 | GBp 46,05 | 204,44K |
| 2026-06-09 | GBp 46,00 | %0,00 | GBp 46,05 | GBp 47,65 | GBp 45,95 | 2,70M |
| 2026-06-08 | GBp 46,00 | -%1,08 | GBp 48,00 | GBp 48,05 | GBp 45,50 | 1,54M |
| 2026-06-05 | GBp 46,50 | -%1,06 | GBp 46,75 | GBp 48,50 | GBp 46,50 | 22,26K |
| 2026-06-04 | GBp 47,00 | -%1,36 | GBp 48,25 | GBp 48,35 | GBp 46,85 | 102,33K |
| 2026-06-03 | GBp 47,65 | -%0,83 | GBp 47,50 | GBp 48,40 | GBp 46,55 | 128,47K |
| 2026-06-02 | GBp 48,05 | +%2,34 | GBp 48,00 | GBp 48,55 | GBp 46,65 | 101,05K |
| 2026-06-01 | GBp 46,95 | -%4,18 | GBp 49,60 | GBp 49,70 | GBp 46,65 | 120,43K |
| 2026-05-29 | GBp 49,00 | -%0,41 | GBp 48,80 | GBp 49,70 | GBp 48,80 | 448,72K |
| 2026-05-28 | GBp 49,20 | -%0,91 | GBp 49,75 | GBp 50,58 | GBp 49,15 | 99,55K |