Conduit Holdings Ltd. CRE
LSE · Birleşik Krallık · Finans
GBp 445,00-4,00 (-%0,89)
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 445,00 | -%0,89 | GBp 450,00 | GBp 450,00 | GBp 435,97 | 253,42K |
| 2026-09-30 | GBp 449,00 | -%1,10 | GBp 454,50 | GBp 457,00 | GBp 446,00 | 363,78K |
| 2026-09-29 | GBp 454,00 | -%2,89 | GBp 458,00 | GBp 469,00 | GBp 449,50 | 290,73K |
| 2026-09-28 | GBp 467,50 | +%1,19 | GBp 465,00 | GBp 471,50 | GBp 461,50 | 403,34K |
| 2026-09-25 | GBp 462,00 | -%0,22 | GBp 465,00 | GBp 465,00 | GBp 458,50 | 1,65M |
| 2026-09-24 | GBp 463,00 | +%0,54 | GBp 457,00 | GBp 464,00 | GBp 455,50 | 678,35K |
| 2026-09-23 | GBp 460,50 | -%0,32 | GBp 462,00 | GBp 462,00 | GBp 455,00 | 379,11K |
| 2026-09-22 | GBp 462,00 | -%3,25 | GBp 479,50 | GBp 480,00 | GBp 461,50 | 737,01K |
| 2026-09-21 | GBp 477,50 | +%0,10 | GBp 480,00 | GBp 480,00 | GBp 472,00 | 1,83M |
| 2026-09-18 | GBp 477,00 | -%0,73 | GBp 480,00 | GBp 485,50 | GBp 475,50 | 1,52M |
| 2026-09-17 | GBp 480,50 | +%4,68 | GBp 460,00 | GBp 480,50 | GBp 457,00 | 3,08M |
| 2026-09-16 | GBp 459,00 | +%1,21 | GBp 456,50 | GBp 459,50 | GBp 453,68 | 2,25M |
| 2026-09-15 | GBp 453,50 | -%1,84 | GBp 460,50 | GBp 462,00 | GBp 453,50 | 337,76K |
| 2026-09-14 | GBp 462,00 | +%3,24 | GBp 449,00 | GBp 464,00 | GBp 446,50 | 1,77M |
| 2026-09-11 | GBp 447,50 | +%1,13 | GBp 446,00 | GBp 452,00 | GBp 442,83 | 513,51K |
| 2026-09-10 | GBp 442,50 | +%1,96 | GBp 439,00 | GBp 448,50 | GBp 437,00 | 815,15K |
| 2026-09-09 | GBp 434,00 | -%3,02 | GBp 436,00 | GBp 442,00 | GBp 431,00 | 446,66K |
| 2026-09-08 | GBp 447,50 | -%1,32 | GBp 455,00 | GBp 455,00 | GBp 446,50 | 521,75K |
| 2026-09-07 | GBp 453,50 | -%1,41 | GBp 462,00 | GBp 462,00 | GBp 452,50 | 162,86K |
| 2026-09-04 | GBp 460,00 | +%0,11 | GBp 455,00 | GBp 463,00 | GBp 455,00 | 219,64K |
| 2026-09-03 | GBp 459,50 | %0,00 | GBp 458,00 | GBp 462,50 | GBp 454,50 | 121,11K |
| 2026-09-02 | GBp 459,50 | +%0,33 | GBp 458,00 | GBp 467,50 | GBp 452,50 | 426,24K |
| 2026-09-01 | GBp 458,00 | +%0,99 | GBp 453,00 | GBp 461,50 | GBp 450,00 | 1,19M |
| 2026-08-28 | GBp 453,50 | +%0,89 | GBp 450,00 | GBp 455,00 | GBp 446,50 | 543,75K |
| 2026-08-27 | GBp 449,50 | -%0,55 | GBp 442,00 | GBp 454,00 | GBp 442,00 | 99,43K |
| 2026-08-26 | GBp 452,00 | -%0,11 | GBp 452,50 | GBp 457,50 | GBp 450,00 | 224,02K |
| 2026-08-25 | GBp 452,50 | -%0,44 | GBp 455,50 | GBp 456,50 | GBp 450,00 | 404,38K |
| 2026-08-24 | GBp 454,50 | +%0,55 | GBp 459,50 | GBp 459,50 | GBp 448,00 | 116,60K |
| 2026-08-21 | GBp 452,00 | -%0,22 | GBp 456,50 | GBp 458,00 | GBp 450,00 | 294,35K |
| 2026-08-20 | GBp 453,00 | -%0,44 | GBp 446,00 | GBp 457,00 | GBp 446,00 | 302,41K |
| 2026-08-19 | GBp 455,00 | +%0,55 | GBp 460,00 | GBp 460,00 | GBp 452,00 | 740,77K |
| 2026-08-18 | GBp 452,50 | +%0,56 | GBp 456,00 | GBp 458,00 | GBp 450,00 | 611,83K |
| 2026-08-17 | GBp 450,00 | -%0,55 | GBp 452,50 | GBp 456,50 | GBp 448,50 | 504,14K |
| 2026-08-14 | GBp 452,50 | +%1,69 | GBp 454,00 | GBp 454,00 | GBp 445,27 | 153,27K |
| 2026-08-13 | GBp 445,00 | -%1,44 | GBp 442,00 | GBp 448,00 | GBp 439,00 | 272,91K |
| 2026-08-12 | GBp 451,50 | +%0,33 | GBp 455,00 | GBp 455,00 | GBp 447,00 | 207,85K |
| 2026-08-11 | GBp 450,00 | +%1,58 | GBp 444,50 | GBp 454,50 | GBp 440,00 | 441,41K |
| 2026-08-10 | GBp 443,00 | -%0,56 | GBp 455,00 | GBp 455,00 | GBp 440,50 | 257,36K |
| 2026-08-07 | GBp 445,50 | -%0,34 | GBp 455,00 | GBp 455,00 | GBp 443,50 | 1,25M |
| 2026-08-06 | GBp 447,00 | +%1,13 | GBp 453,00 | GBp 453,00 | GBp 441,92 | 286,69K |
| 2026-08-05 | GBp 442,00 | -%0,45 | GBp 440,00 | GBp 452,50 | GBp 440,00 | 316,17K |
| 2026-08-04 | GBp 444,00 | +%0,45 | GBp 443,50 | GBp 450,00 | GBp 442,00 | 154,02K |
| 2026-08-03 | GBp 442,00 | +%2,20 | GBp 434,50 | GBp 443,00 | GBp 428,00 | 378,70K |
| 2026-07-31 | GBp 432,50 | -%1,93 | GBp 442,00 | GBp 451,50 | GBp 427,50 | 472,87K |
| 2026-07-30 | GBp 441,00 | -%1,67 | GBp 441,50 | GBp 456,00 | GBp 440,50 | 266,92K |
| 2026-07-29 | GBp 448,50 | +%1,82 | GBp 446,00 | GBp 465,50 | GBp 446,00 | 406,34K |
| 2026-07-28 | GBp 440,50 | +%0,11 | GBp 430,00 | GBp 444,00 | GBp 430,00 | 315,79K |
| 2026-07-27 | GBp 440,00 | +%0,69 | GBp 437,00 | GBp 445,00 | GBp 434,50 | 372,36K |
| 2026-07-24 | GBp 437,00 | +%1,51 | GBp 422,50 | GBp 440,00 | GBp 422,50 | 197,87K |
| 2026-07-23 | GBp 430,50 | -%0,58 | GBp 431,50 | GBp 437,50 | GBp 425,00 | 288,82K |
| 2026-07-22 | GBp 433,00 | -%0,46 | GBp 440,00 | GBp 440,00 | GBp 431,00 | 145,07K |
| 2026-07-21 | GBp 435,00 | -%1,58 | GBp 434,00 | GBp 441,50 | GBp 433,00 | 139,27K |
| 2026-07-20 | GBp 442,00 | +%0,80 | GBp 436,50 | GBp 445,00 | GBp 435,50 | 217,64K |
| 2026-07-17 | GBp 438,50 | %0,00 | GBp 428,00 | GBp 439,00 | GBp 428,00 | 247,79K |
| 2026-07-16 | GBp 438,50 | +%1,39 | GBp 440,00 | GBp 440,00 | GBp 427,98 | 235,45K |
| 2026-07-15 | GBp 432,50 | -%1,14 | GBp 436,00 | GBp 439,50 | GBp 428,00 | 132,53K |
| 2026-07-14 | GBp 437,50 | +%0,34 | GBp 430,00 | GBp 438,51 | GBp 430,00 | 120,04K |
| 2026-07-13 | GBp 436,00 | +%1,40 | GBp 422,50 | GBp 436,50 | GBp 422,50 | 155,18K |
| 2026-07-10 | GBp 430,00 | +%0,70 | GBp 422,50 | GBp 435,00 | GBp 422,50 | 156,36K |
| 2026-07-09 | GBp 427,00 | -%0,47 | GBp 427,50 | GBp 433,50 | GBp 423,50 | 150,62K |
| 2026-07-08 | GBp 429,00 | +%1,90 | GBp 430,00 | GBp 433,00 | GBp 421,50 | 145,57K |
| 2026-07-07 | GBp 421,00 | -%0,59 | GBp 420,00 | GBp 429,00 | GBp 420,00 | 146,56K |
| 2026-07-06 | GBp 423,50 | -%1,28 | GBp 440,00 | GBp 440,00 | GBp 423,00 | 154,71K |
| 2026-07-03 | GBp 429,00 | -%4,35 | GBp 448,00 | GBp 449,00 | GBp 426,49 | 292,42K |
| 2026-07-02 | GBp 448,50 | -%5,38 | GBp 474,00 | GBp 478,00 | GBp 426,00 | 546,48K |
| 2026-07-01 | GBp 474,00 | +%0,42 | GBp 473,00 | GBp 476,00 | GBp 467,00 | 330,82K |
| 2026-06-30 | GBp 472,00 | +%0,32 | GBp 472,00 | GBp 476,50 | GBp 468,50 | 284,91K |
| 2026-06-29 | GBp 470,50 | -%0,53 | GBp 463,00 | GBp 475,50 | GBp 463,00 | 292,39K |
| 2026-06-26 | GBp 473,00 | +%1,39 | GBp 470,00 | GBp 474,00 | GBp 463,00 | 195,07K |
| 2026-06-25 | GBp 466,50 | +%1,41 | GBp 448,50 | GBp 467,50 | GBp 448,50 | 402,96K |
| 2026-06-24 | GBp 460,00 | +%0,44 | GBp 459,50 | GBp 460,50 | GBp 453,00 | 278,69K |
| 2026-06-23 | GBp 458,00 | +%0,55 | GBp 456,00 | GBp 458,00 | GBp 446,00 | 200,16K |
| 2026-06-22 | GBp 455,50 | +%1,33 | GBp 440,00 | GBp 455,50 | GBp 440,00 | 216,60K |
| 2026-06-19 | GBp 449,50 | +%1,01 | GBp 444,00 | GBp 450,50 | GBp 441,00 | 207,89K |
| 2026-06-18 | GBp 445,00 | -%1,77 | GBp 453,50 | GBp 453,50 | GBp 440,49 | 438,43K |
| 2026-06-17 | GBp 453,00 | -%0,33 | GBp 460,00 | GBp 460,00 | GBp 444,00 | 186,07K |
| 2026-06-16 | GBp 454,50 | +%0,78 | GBp 451,00 | GBp 456,00 | GBp 448,50 | 308,83K |
| 2026-06-15 | GBp 451,00 | -%1,42 | GBp 459,50 | GBp 462,00 | GBp 447,50 | 115,93K |
| 2026-06-12 | GBp 457,50 | +%1,10 | GBp 448,50 | GBp 463,00 | GBp 448,50 | 364,32K |
| 2026-06-11 | GBp 452,50 | +%1,69 | GBp 445,50 | GBp 452,50 | GBp 441,50 | 417,37K |
| 2026-06-10 | GBp 445,00 | +%1,95 | GBp 433,00 | GBp 445,50 | GBp 433,00 | 166,10K |
| 2026-06-09 | GBp 436,50 | -%0,68 | GBp 445,00 | GBp 445,00 | GBp 436,50 | 143,32K |
| 2026-06-08 | GBp 439,50 | +%2,45 | GBp 435,00 | GBp 442,50 | GBp 428,00 | 1,04M |
| 2026-06-05 | GBp 429,00 | +%0,59 | GBp 425,50 | GBp 432,00 | GBp 422,50 | 1,32M |
| 2026-06-04 | GBp 426,50 | +%0,95 | GBp 430,00 | GBp 430,00 | GBp 418,00 | 522,60K |
| 2026-06-03 | GBp 422,50 | -%1,40 | GBp 426,50 | GBp 429,00 | GBp 419,46 | 633,46K |
| 2026-06-02 | GBp 428,50 | -%1,15 | GBp 433,00 | GBp 436,50 | GBp 425,00 | 330,39K |
| 2026-06-01 | GBp 433,50 | -%1,92 | GBp 442,00 | GBp 442,00 | GBp 430,50 | 200,24K |
| 2026-05-29 | GBp 442,00 | -%0,67 | GBp 455,00 | GBp 455,00 | GBp 439,33 | 458,05K |
| 2026-05-28 | GBp 445,00 | -%1,66 | GBp 462,00 | GBp 462,00 | GBp 444,00 | 267,50K |