Coro Energy Plc CORO
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 3,20-0,10 (-%3,03)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3,20 | -%3,03 | GBp 3,10 | GBp 3,30 | GBp 3,10 | 426,26K |
| 2026-10-01 | GBp 3,30 | %0,00 | GBp 3,30 | GBp 3,50 | GBp 3,10 | 101,16K |
| 2026-09-30 | GBp 3,30 | -%4,35 | GBp 3,30 | GBp 3,11 | GBp 3,10 | 701 |
| 2026-09-29 | GBp 3,45 | -%2,82 | GBp 3,55 | GBp 3,90 | GBp 3,05 | 114,39K |
| 2026-09-28 | GBp 3,55 | %0,00 | GBp 3,55 | GBp 3,90 | GBp 3,20 | 201,17K |
| 2026-09-25 | GBp 3,55 | %0,00 | GBp 3,55 | GBp 3,57 | GBp 3,21 | 251,98K |
| 2026-09-24 | GBp 3,55 | -%2,74 | GBp 3,65 | GBp 3,63 | GBp 3,15 | 165,26K |
| 2026-09-23 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 4,00 | GBp 3,30 | 416 |
| 2026-09-22 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,64 | GBp 3,31 | 54,88K |
| 2026-09-21 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 4,00 | GBp 3,30 | 1,05M |
| 2026-09-18 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,55 | GBp 3,55 | 250,00K |
| 2026-09-17 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,30 | GBp 3,30 | 7,17K |
| 2026-09-16 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,31 | GBp 3,30 | 1,25K |
| 2026-09-15 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 4,00 | GBp 3,30 | 18,32K |
| 2026-09-14 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 4,00 | GBp 3,30 | 47,00K |
| 2026-09-11 | GBp 3,65 | +%4,29 | GBp 3,50 | GBp 4,00 | GBp 3,21 | 841,82K |
| 2026-09-10 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,20 | 34,19K |
| 2026-09-09 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,20 | 563 |
| 2026-09-08 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,20 | 15,33K |
| 2026-09-07 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,20 | 3,18K |
| 2026-09-04 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,67 | GBp 3,25 | 56,12K |
| 2026-09-03 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,67 | GBp 3,20 | 32,27K |
| 2026-09-02 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,20 | 32,55K |
| 2026-09-01 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,25 | GBp 3,21 | 81,36K |
| 2026-08-28 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,25 | 142,08K |
| 2026-08-27 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,67 | GBp 3,25 | 21,08K |
| 2026-08-26 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,55 | GBp 3,55 | 60,00K |
| 2026-08-25 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,20 | 7,71K |
| 2026-08-24 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,20 | 3,21K |
| 2026-08-21 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,62 | GBp 3,21 | 44,00K |
| 2026-08-20 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,03 | 257,36K |
| 2026-08-19 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,25 | 16,57K |
| 2026-08-18 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,50 | GBp 3,50 | 0 |
| 2026-08-17 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,72 | GBp 3,20 | 18,70K |
| 2026-08-14 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,72 | GBp 3,72 | 4,80K |
| 2026-08-13 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,20 | 7,24K |
| 2026-08-12 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,41 | GBp 3,21 | 37,78K |
| 2026-08-11 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,74 | GBp 3,20 | 80,12K |
| 2026-08-10 | GBp 3,50 | +%4,48 | GBp 3,35 | GBp 3,80 | GBp 3,20 | 290,49K |
| 2026-08-07 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,47 | GBp 3,20 | 231,71K |
| 2026-08-06 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,42 | GBp 3,42 | 731 |
| 2026-08-05 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 4,50K |
| 2026-08-04 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 6,11K |
| 2026-08-03 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 26,17K |
| 2026-07-31 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,40 | GBp 3,40 | 11,65K |
| 2026-07-30 | GBp 3,35 | -%6,94 | GBp 3,60 | GBp 3,50 | GBp 3,00 | 134,57K |
| 2026-07-29 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 4,00 | GBp 3,20 | 2,75K |
| 2026-07-28 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 4,00 | GBp 3,20 | 116,54K |
| 2026-07-27 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 4,00 | GBp 3,20 | 324,10K |
| 2026-07-24 | GBp 3,60 | -%8,86 | GBp 3,95 | GBp 4,00 | GBp 3,26 | 179,20K |
| 2026-07-23 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,40 | GBp 3,50 | 22,05K |
| 2026-07-22 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,40 | GBp 3,50 | 32,01K |
| 2026-07-21 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,40 | GBp 3,50 | 28 |
| 2026-07-20 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,40 | GBp 3,50 | 25,90K |
| 2026-07-17 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 3,59 | GBp 3,50 | 4,06K |
| 2026-07-16 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,38 | GBp 3,50 | 1,68K |
| 2026-07-15 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,40 | GBp 3,50 | 14,93K |
| 2026-07-14 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,40 | GBp 3,50 | 112,79K |
| 2026-07-13 | GBp 3,95 | +%5,33 | GBp 3,75 | GBp 3,88 | GBp 3,50 | 253,25K |
| 2026-07-10 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,58 | GBp 3,50 | 29 |
| 2026-07-09 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,99 | GBp 3,50 | 17,30K |
| 2026-07-08 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 106,45K |
| 2026-07-07 | GBp 3,75 | -%5,06 | GBp 3,95 | GBp 4,40 | GBp 3,50 | 1,15M |
| 2026-07-06 | GBp 3,95 | +%12,86 | GBp 3,50 | GBp 4,40 | GBp 3,00 | 2,74M |
| 2026-07-03 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 23,00K |
| 2026-07-02 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,05 | GBp 3,01 | 61,39K |
| 2026-07-01 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,01 | 309,14K |
| 2026-06-30 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 28,96K |
| 2026-06-29 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 9,49K |
| 2026-06-26 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 31,46K |
| 2026-06-25 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,11 | GBp 3,11 | 50 |
| 2026-06-24 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 13,18K |
| 2026-06-23 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,11 | GBp 3,00 | 7,11K |
| 2026-06-22 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,11 | GBp 3,00 | 4,26K |
| 2026-06-19 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 17,53K |
| 2026-06-18 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,01 | 100,25K |
| 2026-06-17 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,50 | GBp 3,50 | 0 |
| 2026-06-16 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,11 | 12,84K |
| 2026-06-15 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 257,09K |
| 2026-06-12 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 4,63K |
| 2026-06-11 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 4,27K |
| 2026-06-10 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 7,55K |
| 2026-06-09 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,00 | 6,25K |
| 2026-06-08 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,10 | GBp 3,10 | 3,33K |
| 2026-06-05 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,80 | GBp 3,00 | 264,52K |
| 2026-06-04 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,00 | GBp 3,00 | 1 |
| 2026-06-03 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 4,00 | GBp 3,10 | 2,25K |
| 2026-06-02 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,81 | GBp 3,00 | 70,77K |
| 2026-06-01 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,39 | GBp 3,39 | 1 |
| 2026-05-29 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,39 | GBp 3,00 | 11,38K |