Calnex Solutions Plc CLX
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 54,55+1,05 (+%1,96)
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 55,00 | +%2,80 | GBp 54,00 | GBp 55,00 | GBp 52,00 | 16,71K |
| 2026-09-30 | GBp 53,50 | -%1,83 | GBp 54,50 | GBp 55,50 | GBp 52,48 | 62,87K |
| 2026-09-29 | GBp 54,50 | -%0,91 | GBp 55,00 | GBp 57,00 | GBp 53,00 | 32,71K |
| 2026-09-28 | GBp 55,00 | -%1,79 | GBp 56,00 | GBp 57,00 | GBp 54,00 | 50,87K |
| 2026-09-25 | GBp 56,00 | -%0,88 | GBp 56,50 | GBp 57,00 | GBp 55,00 | 27,72K |
| 2026-09-24 | GBp 56,50 | -%0,88 | GBp 58,00 | GBp 60,00 | GBp 55,00 | 87,46K |
| 2026-09-23 | GBp 57,00 | %0,00 | GBp 57,00 | GBp 58,00 | GBp 56,00 | 36,23K |
| 2026-09-22 | GBp 57,00 | -%1,72 | GBp 58,00 | GBp 59,00 | GBp 56,00 | 23,62K |
| 2026-09-21 | GBp 58,00 | -%1,69 | GBp 59,00 | GBp 60,00 | GBp 56,00 | 47,10K |
| 2026-09-18 | GBp 59,00 | -%1,67 | GBp 60,00 | GBp 61,00 | GBp 58,00 | 85,90K |
| 2026-09-17 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 61,00 | GBp 59,00 | 96,03K |
| 2026-09-16 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 60,75 | GBp 59,30 | 170,19K |
| 2026-09-15 | GBp 60,00 | -%0,66 | GBp 60,50 | GBp 61,00 | GBp 59,56 | 44,24K |
| 2026-09-14 | GBp 60,40 | -%0,98 | GBp 61,00 | GBp 62,00 | GBp 60,00 | 245,49K |
| 2026-09-11 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 61,90 | GBp 60,04 | 58,94K |
| 2026-09-10 | GBp 61,00 | +%0,83 | GBp 60,50 | GBp 62,00 | GBp 60,00 | 127,53K |
| 2026-09-09 | GBp 60,50 | +%0,83 | GBp 60,00 | GBp 61,00 | GBp 59,72 | 99,84K |
| 2026-09-08 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 61,00 | GBp 59,00 | 141,65K |
| 2026-09-07 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 61,00 | GBp 59,40 | 12,94K |
| 2026-09-04 | GBp 60,00 | -%2,44 | GBp 61,50 | GBp 63,00 | GBp 59,55 | 96,25K |
| 2026-09-03 | GBp 61,50 | +%3,36 | GBp 59,50 | GBp 63,00 | GBp 57,00 | 96,28K |
| 2026-09-02 | GBp 59,50 | %0,00 | GBp 60,00 | GBp 61,00 | GBp 58,48 | 212,95K |
| 2026-09-01 | GBp 59,50 | +%0,85 | GBp 59,50 | GBp 61,00 | GBp 58,00 | 38,26K |
| 2026-08-28 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 56,01K |
| 2026-08-27 | GBp 59,00 | +%0,85 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 97,95K |
| 2026-08-26 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 59,00 | GBp 56,00 | 321,01K |
| 2026-08-25 | GBp 58,50 | -%2,50 | GBp 60,00 | GBp 61,00 | GBp 56,50 | 278,03K |
| 2026-08-24 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 61,00 | GBp 59,00 | 248,10K |
| 2026-08-21 | GBp 60,00 | +%0,84 | GBp 59,50 | GBp 61,00 | GBp 59,00 | 25,80K |
| 2026-08-20 | GBp 59,50 | +%2,59 | GBp 59,50 | GBp 61,00 | GBp 58,00 | 62,66K |
| 2026-08-19 | GBp 58,00 | -%0,85 | GBp 58,50 | GBp 61,00 | GBp 58,00 | 60,44K |
| 2026-08-18 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 59,00 | GBp 58,00 | 32,58K |
| 2026-08-17 | GBp 58,50 | +%0,86 | GBp 58,00 | GBp 59,00 | GBp 57,00 | 164,20K |
| 2026-08-14 | GBp 58,00 | +%1,75 | GBp 57,00 | GBp 59,00 | GBp 56,00 | 111,75K |
| 2026-08-13 | GBp 57,00 | -%3,39 | GBp 59,00 | GBp 60,00 | GBp 56,00 | 404,23K |
| 2026-08-12 | GBp 59,00 | -%6,35 | GBp 62,50 | GBp 64,00 | GBp 58,50 | 121,57K |
| 2026-08-11 | GBp 63,00 | +%0,80 | GBp 62,50 | GBp 64,00 | GBp 61,00 | 7,40K |
| 2026-08-10 | GBp 62,50 | -%0,79 | GBp 63,00 | GBp 64,00 | GBp 61,00 | 76,60K |
| 2026-08-07 | GBp 63,00 | -%1,87 | GBp 63,00 | GBp 65,00 | GBp 62,00 | 164,05K |
| 2026-08-06 | GBp 64,20 | +%5,25 | GBp 61,50 | GBp 64,20 | GBp 61,00 | 57,76K |
| 2026-08-05 | GBp 61,00 | +%6,09 | GBp 57,50 | GBp 62,88 | GBp 56,00 | 220,97K |
| 2026-08-04 | GBp 57,50 | %0,00 | GBp 57,50 | GBp 59,00 | GBp 56,00 | 103,15K |
| 2026-08-03 | GBp 57,50 | %0,00 | GBp 57,50 | GBp 59,00 | GBp 56,22 | 69,11K |
| 2026-07-31 | GBp 57,50 | +%0,88 | GBp 57,00 | GBp 59,00 | GBp 56,00 | 17,72K |
| 2026-07-30 | GBp 57,00 | -%1,72 | GBp 58,00 | GBp 60,00 | GBp 56,00 | 201,67K |
| 2026-07-29 | GBp 58,00 | +%1,75 | GBp 57,00 | GBp 60,00 | GBp 56,00 | 116,78K |
| 2026-07-28 | GBp 57,00 | -%4,20 | GBp 59,50 | GBp 60,00 | GBp 56,00 | 329,16K |
| 2026-07-27 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 60,00 | GBp 59,00 | 16,35K |
| 2026-07-24 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 60,00 | GBp 59,00 | 31,57K |
| 2026-07-23 | GBp 59,50 | -%4,03 | GBp 62,00 | GBp 63,00 | GBp 59,00 | 66,44K |
| 2026-07-22 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 63,00 | GBp 61,00 | 35,15K |
| 2026-07-21 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 63,00 | GBp 61,00 | 76,72K |
| 2026-07-20 | GBp 62,00 | -%0,80 | GBp 62,50 | GBp 64,00 | GBp 61,00 | 63,75K |
| 2026-07-17 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 64,00 | GBp 61,00 | 122,17K |
| 2026-07-16 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 64,00 | GBp 61,00 | 66,45K |
| 2026-07-15 | GBp 62,50 | %0,00 | GBp 62,50 | GBp 64,00 | GBp 61,00 | 26,29K |
| 2026-07-14 | GBp 62,50 | +%5,93 | GBp 59,00 | GBp 65,00 | GBp 58,00 | 246,38K |
| 2026-07-13 | GBp 59,00 | +%0,85 | GBp 58,50 | GBp 60,00 | GBp 58,00 | 43,77K |
| 2026-07-10 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 59,00 | GBp 57,00 | 154,59K |
| 2026-07-09 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 59,00 | GBp 58,00 | 31,76K |
| 2026-07-08 | GBp 58,50 | -%3,31 | GBp 60,50 | GBp 61,00 | GBp 57,00 | 140,46K |
| 2026-07-07 | GBp 60,50 | -%1,63 | GBp 61,50 | GBp 61,50 | GBp 60,00 | 50,71K |
| 2026-07-06 | GBp 61,50 | %0,00 | GBp 61,50 | GBp 63,00 | GBp 60,00 | 52,87K |
| 2026-07-03 | GBp 61,50 | -%3,15 | GBp 63,50 | GBp 64,00 | GBp 60,00 | 293,45K |
| 2026-07-02 | GBp 63,50 | -%3,05 | GBp 65,50 | GBp 67,00 | GBp 63,00 | 230,65K |
| 2026-07-01 | GBp 65,50 | -%0,76 | GBp 66,00 | GBp 67,00 | GBp 63,70 | 47,56K |
| 2026-06-30 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 14,53K |
| 2026-06-29 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 34,31K |
| 2026-06-26 | GBp 66,00 | -%0,75 | GBp 66,50 | GBp 68,00 | GBp 65,00 | 73,55K |
| 2026-06-25 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 68,00 | GBp 65,00 | 43,94K |
| 2026-06-24 | GBp 66,50 | -%2,21 | GBp 68,00 | GBp 69,00 | GBp 65,00 | 52,62K |
| 2026-06-23 | GBp 68,00 | -%0,73 | GBp 68,50 | GBp 69,00 | GBp 67,00 | 17,76K |
| 2026-06-22 | GBp 68,50 | -%2,14 | GBp 70,00 | GBp 71,00 | GBp 68,00 | 52,39K |
| 2026-06-19 | GBp 70,00 | %0,00 | GBp 69,50 | GBp 71,00 | GBp 68,00 | 50,15K |
| 2026-06-18 | GBp 70,00 | %0,00 | GBp 70,00 | GBp 71,00 | GBp 69,11 | 23,51K |
| 2026-06-17 | GBp 70,00 | %0,00 | GBp 70,00 | GBp 71,00 | GBp 69,01 | 60,46K |
| 2026-06-16 | GBp 70,00 | %0,00 | GBp 70,00 | GBp 70,95 | GBp 69,01 | 22,36K |
| 2026-06-15 | GBp 70,00 | +%6,06 | GBp 66,50 | GBp 71,00 | GBp 65,00 | 199,70K |
| 2026-06-12 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,88 | 24,91K |
| 2026-06-11 | GBp 66,00 | -%0,75 | GBp 66,50 | GBp 67,30 | GBp 65,00 | 110,17K |
| 2026-06-10 | GBp 66,50 | +%0,76 | GBp 66,00 | GBp 67,50 | GBp 65,00 | 203,69K |
| 2026-06-09 | GBp 66,00 | -%2,94 | GBp 68,00 | GBp 69,00 | GBp 65,00 | 309,81K |
| 2026-06-08 | GBp 68,00 | -%0,73 | GBp 68,00 | GBp 69,00 | GBp 67,00 | 374,02K |
| 2026-06-05 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 68,83K |
| 2026-06-04 | GBp 68,50 | +%0,74 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 161,74K |
| 2026-06-03 | GBp 68,00 | -%4,23 | GBp 71,00 | GBp 72,00 | GBp 66,00 | 373,33K |
| 2026-06-02 | GBp 71,00 | +%1,43 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 115,04K |
| 2026-06-01 | GBp 70,00 | +%0,72 | GBp 69,50 | GBp 74,00 | GBp 69,00 | 175,36K |
| 2026-05-29 | GBp 69,50 | +%3,73 | GBp 67,50 | GBp 70,00 | GBp 67,00 | 225,86K |
| 2026-05-28 | GBp 67,00 | +%0,75 | GBp 66,50 | GBp 71,00 | GBp 64,94 | 439,59K |