Northcoders Group PLC CODE
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 21,50+2,00 (+%10,26)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,12 | 14,50K |
| 2026-09-29 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,80 | 61 |
| 2026-09-28 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 22 |
| 2026-09-25 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,80 | GBp 19,80 | 464 |
| 2026-09-24 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,12 | 255 |
| 2026-09-23 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,50 | GBp 19,50 | 0 |
| 2026-09-22 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 7 |
| 2026-09-21 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 10 |
| 2026-09-18 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 676 |
| 2026-09-17 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 3 |
| 2026-09-16 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 5 |
| 2026-09-15 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 22,00 | GBp 19,01 | 96 |
| 2026-09-14 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 293 |
| 2026-09-11 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,50 | GBp 19,50 | 0 |
| 2026-09-10 | GBp 19,50 | %0,00 | GBp 20,50 | GBp 20,00 | GBp 20,00 | 3 |
| 2026-09-09 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,50 | GBp 19,50 | 0 |
| 2026-09-08 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 7 |
| 2026-09-07 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 6 |
| 2026-09-04 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,50 | GBp 19,50 | 0 |
| 2026-09-03 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 144 |
| 2026-09-02 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,00 | GBp 19,00 | 20 |
| 2026-09-01 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,50 | GBp 19,50 | 0 |
| 2026-08-28 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 3 |
| 2026-08-27 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 3 |
| 2026-08-26 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 4 |
| 2026-08-25 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 20 |
| 2026-08-24 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,12 | 10,59K |
| 2026-08-21 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 7 |
| 2026-08-20 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 5 |
| 2026-08-19 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 42 |
| 2026-08-18 | GBp 19,50 | %0,00 | GBp 21,50 | GBp 20,00 | GBp 19,00 | 99 |
| 2026-08-17 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 211 |
| 2026-08-14 | GBp 19,50 | +%8,33 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 20,93K |
| 2026-08-13 | GBp 18,00 | -%7,69 | GBp 19,50 | GBp 20,00 | GBp 18,00 | 132,46K |
| 2026-08-12 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,00 | GBp 19,00 | 190 |
| 2026-08-11 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,47 | 1,56K |
| 2026-08-10 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 39 |
| 2026-08-07 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,10 | 4,00K |
| 2026-08-06 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 36,30K |
| 2026-08-05 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 46 |
| 2026-08-04 | GBp 19,50 | +%1,30 | GBp 19,25 | GBp 20,00 | GBp 19,00 | 40,17K |
| 2026-08-03 | GBp 19,25 | %0,00 | GBp 19,25 | GBp 19,25 | GBp 19,25 | 0 |
| 2026-07-31 | GBp 19,25 | %0,00 | GBp 19,25 | GBp 19,25 | GBp 19,25 | 0 |
| 2026-07-30 | GBp 19,25 | %0,00 | GBp 19,25 | GBp 19,00 | GBp 19,00 | 4,00K |
| 2026-07-29 | GBp 19,25 | %0,00 | GBp 19,50 | GBp 19,50 | GBp 19,50 | 8 |
| 2026-07-28 | GBp 19,25 | -%1,28 | GBp 19,50 | GBp 20,00 | GBp 19,12 | 316 |
| 2026-07-27 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 4,67K |
| 2026-07-24 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 3 |
| 2026-07-23 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,12 | 1,51K |
| 2026-07-22 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 4 |
| 2026-07-21 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 18,00 | 210,37K |
| 2026-07-20 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 79,01K |
| 2026-07-17 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 20,00 | 7 |
| 2026-07-16 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,12 | 591 |
| 2026-07-15 | GBp 19,50 | +%1,30 | GBp 19,25 | GBp 19,00 | GBp 19,00 | 507 |
| 2026-07-14 | GBp 19,25 | -%1,28 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 95 |
| 2026-07-13 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,12 | 536 |
| 2026-07-10 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 20,00 | GBp 19,00 | 10,70K |
| 2026-07-09 | GBp 19,50 | -%23,53 | GBp 25,50 | GBp 25,20 | GBp 19,00 | 278,52K |
| 2026-07-08 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,50 | GBp 25,50 | 0 |
| 2026-07-07 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 26,00 | 13 |
| 2026-07-06 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 26,00 | 6 |
| 2026-07-03 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,50 | GBp 25,50 | 0 |
| 2026-07-02 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 26,00 | 4 |
| 2026-07-01 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 26,00 | 1 |
| 2026-06-30 | GBp 25,50 | +%2,00 | GBp 25,50 | GBp 25,30 | GBp 25,30 | 4,00K |
| 2026-06-29 | GBp 25,00 | -%1,96 | GBp 25,50 | GBp 25,00 | GBp 25,00 | 2,54K |
| 2026-06-26 | GBp 25,50 | %0,00 | GBp 26,00 | GBp 26,00 | GBp 26,00 | 2 |
| 2026-06-25 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,50 | GBp 25,50 | 0 |
| 2026-06-24 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 26,00 | 1 |
| 2026-06-23 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,00 | GBp 25,00 | 7 |
| 2026-06-22 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,00 | 3,01K |
| 2026-06-19 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,00 | 17,18K |
| 2026-06-18 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,25 | GBp 25,00 | 12,00K |
| 2026-06-17 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 26,00 | 13 |
| 2026-06-16 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 26,00 | 7 |
| 2026-06-15 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,00 | GBp 25,00 | 1,79K |
| 2026-06-12 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,50 | GBp 25,50 | 0 |
| 2026-06-11 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,50 | GBp 25,50 | 0 |
| 2026-06-10 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,02 | GBp 25,00 | 10,40K |
| 2026-06-09 | GBp 25,50 | %0,00 | GBp 26,00 | GBp 27,00 | GBp 26,00 | 183 |
| 2026-06-08 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,00 | 8 |
| 2026-06-05 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 26,00 | 103 |
| 2026-06-04 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 26,00 | 4 |
| 2026-06-03 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,02 | 1,03K |
| 2026-06-02 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,00 | 2,17K |
| 2026-06-01 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,50 | GBp 25,50 | 0 |
| 2026-05-29 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 25,00 | 3,28K |
| 2026-05-28 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,50 | GBp 25,50 | 0 |
| 2026-05-27 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 26,00 | GBp 26,00 | 10 |