James Cropper plc CRPR
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 640,00+7,50 (+%1,19)
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 640,00 | +%1,19 | GBp 636,00 | GBp 650,00 | GBp 615,00 | 15,94K |
| 2026-09-30 | GBp 632,50 | +%0,40 | GBp 630,00 | GBp 650,00 | GBp 615,00 | 3,87K |
| 2026-09-29 | GBp 630,00 | +%3,28 | GBp 610,00 | GBp 647,00 | GBp 602,60 | 11,37K |
| 2026-09-28 | GBp 610,00 | %0,00 | GBp 610,00 | GBp 630,00 | GBp 590,00 | 6,33K |
| 2026-09-25 | GBp 610,00 | -%0,81 | GBp 615,00 | GBp 630,00 | GBp 596,25 | 13,61K |
| 2026-09-24 | GBp 615,00 | -%4,65 | GBp 645,00 | GBp 660,00 | GBp 580,00 | 25,44K |
| 2026-09-23 | GBp 645,00 | -%1,53 | GBp 655,00 | GBp 670,00 | GBp 630,00 | 10,34K |
| 2026-09-22 | GBp 655,00 | %0,00 | GBp 655,00 | GBp 670,00 | GBp 640,00 | 8,56K |
| 2026-09-21 | GBp 655,00 | +%2,34 | GBp 640,00 | GBp 670,00 | GBp 620,00 | 25,28K |
| 2026-09-18 | GBp 640,00 | %0,00 | GBp 640,00 | GBp 650,00 | GBp 630,00 | 18,71K |
| 2026-09-17 | GBp 640,00 | %0,00 | GBp 640,00 | GBp 650,00 | GBp 630,00 | 7,86K |
| 2026-09-16 | GBp 640,00 | -%1,54 | GBp 650,00 | GBp 660,00 | GBp 631,60 | 10,31K |
| 2026-09-15 | GBp 650,00 | +%4,00 | GBp 625,00 | GBp 660,00 | GBp 610,00 | 31,65K |
| 2026-09-14 | GBp 625,00 | +%5,93 | GBp 590,00 | GBp 640,00 | GBp 587,40 | 30,67K |
| 2026-09-11 | GBp 590,00 | +%11,32 | GBp 530,00 | GBp 600,00 | GBp 536,00 | 50,71K |
| 2026-09-10 | GBp 530,00 | -%3,64 | GBp 550,00 | GBp 550,00 | GBp 530,00 | 13,25K |
| 2026-09-09 | GBp 550,00 | -%3,93 | GBp 560,00 | GBp 575,00 | GBp 540,00 | 10,06K |
| 2026-09-08 | GBp 572,50 | +%4,09 | GBp 557,50 | GBp 585,00 | GBp 560,13 | 26,33K |
| 2026-09-07 | GBp 550,00 | +%2,80 | GBp 545,00 | GBp 560,00 | GBp 536,00 | 20,26K |
| 2026-09-04 | GBp 535,00 | +%7,00 | GBp 500,00 | GBp 540,00 | GBp 498,20 | 21,76K |
| 2026-09-03 | GBp 500,00 | +%1,01 | GBp 495,00 | GBp 510,00 | GBp 490,00 | 13,69K |
| 2026-09-02 | GBp 495,00 | -%2,94 | GBp 510,00 | GBp 510,00 | GBp 492,00 | 1,73K |
| 2026-09-01 | GBp 510,00 | -%1,92 | GBp 520,00 | GBp 530,00 | GBp 500,00 | 20,36K |
| 2026-08-28 | GBp 520,00 | +%0,97 | GBp 515,00 | GBp 540,00 | GBp 515,00 | 33,26K |
| 2026-08-27 | GBp 515,00 | +%7,29 | GBp 480,00 | GBp 525,00 | GBp 479,25 | 29,07K |
| 2026-08-26 | GBp 480,00 | +%7,87 | GBp 445,00 | GBp 490,00 | GBp 450,00 | 19,00K |
| 2026-08-25 | GBp 445,00 | %0,00 | GBp 445,00 | GBp 460,00 | GBp 430,00 | 3,55K |
| 2026-08-24 | GBp 445,00 | %0,00 | GBp 445,00 | GBp 460,00 | GBp 446,70 | 3,27K |
| 2026-08-21 | GBp 445,00 | %0,00 | GBp 445,00 | GBp 460,00 | GBp 430,00 | 6,62K |
| 2026-08-20 | GBp 445,00 | %0,00 | GBp 445,00 | GBp 460,00 | GBp 430,00 | 1,33K |
| 2026-08-19 | GBp 445,00 | %0,00 | GBp 445,00 | GBp 460,00 | GBp 433,00 | 6,59K |
| 2026-08-18 | GBp 445,00 | %0,00 | GBp 445,00 | GBp 460,00 | GBp 442,26 | 3,21K |
| 2026-08-17 | GBp 445,00 | %0,00 | GBp 445,00 | GBp 460,00 | GBp 430,00 | 14,77K |
| 2026-08-14 | GBp 445,00 | %0,00 | GBp 445,00 | GBp 460,00 | GBp 430,00 | 1,25K |
| 2026-08-13 | GBp 445,00 | +%1,14 | GBp 440,00 | GBp 460,00 | GBp 442,00 | 14,29K |
| 2026-08-12 | GBp 440,00 | -%2,22 | GBp 450,00 | GBp 453,00 | GBp 430,00 | 2,04K |
| 2026-08-11 | GBp 450,00 | -%0,88 | GBp 450,00 | GBp 460,00 | GBp 440,00 | 4,18K |
| 2026-08-10 | GBp 454,00 | +%0,89 | GBp 450,00 | GBp 460,00 | GBp 440,00 | 20,70K |
| 2026-08-07 | GBp 450,00 | %0,00 | GBp 450,00 | GBp 460,00 | GBp 456,40 | 5,25K |
| 2026-08-06 | GBp 450,00 | %0,00 | GBp 450,00 | GBp 460,00 | GBp 446,00 | 22,44K |
| 2026-08-05 | GBp 450,00 | +%9,76 | GBp 410,00 | GBp 457,00 | GBp 400,00 | 77,28K |
| 2026-08-04 | GBp 410,00 | +%6,49 | GBp 385,00 | GBp 420,00 | GBp 380,00 | 48,53K |
| 2026-08-03 | GBp 385,00 | +%1,32 | GBp 380,00 | GBp 400,00 | GBp 370,00 | 4,85K |
| 2026-07-31 | GBp 380,00 | +%6,44 | GBp 357,00 | GBp 390,00 | GBp 350,00 | 51,42K |
| 2026-07-30 | GBp 357,00 | %0,00 | GBp 357,00 | GBp 364,00 | GBp 361,00 | 3,82K |
| 2026-07-29 | GBp 357,00 | -%0,83 | GBp 360,00 | GBp 370,00 | GBp 350,00 | 5,41K |
| 2026-07-28 | GBp 360,00 | -%2,70 | GBp 370,00 | GBp 380,00 | GBp 360,00 | 2,83K |
| 2026-07-27 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 380,00 | GBp 360,00 | 6,50K |
| 2026-07-24 | GBp 370,00 | %0,00 | GBp 370,00 | GBp 377,00 | GBp 377,00 | 2,60K |
| 2026-07-23 | GBp 370,00 | -%4,64 | GBp 388,00 | GBp 396,00 | GBp 362,50 | 21,97K |
| 2026-07-22 | GBp 388,00 | -%0,51 | GBp 390,00 | GBp 388,00 | GBp 380,00 | 287 |
| 2026-07-21 | GBp 390,00 | -%0,76 | GBp 393,00 | GBp 400,00 | GBp 391,27 | 770 |
| 2026-07-20 | GBp 393,00 | -%0,51 | GBp 395,00 | GBp 410,00 | GBp 380,00 | 11,44K |
| 2026-07-17 | GBp 395,00 | %0,00 | GBp 395,00 | GBp 410,00 | GBp 380,00 | 5,46K |
| 2026-07-16 | GBp 395,00 | %0,00 | GBp 395,00 | GBp 410,00 | GBp 380,00 | 6,05K |
| 2026-07-15 | GBp 395,00 | +%3,95 | GBp 400,00 | GBp 410,00 | GBp 380,00 | 22,42K |
| 2026-07-14 | GBp 380,00 | %0,00 | GBp 380,00 | GBp 390,00 | GBp 370,00 | 11,49K |
| 2026-07-13 | GBp 380,00 | -%1,30 | GBp 385,00 | GBp 400,00 | GBp 370,00 | 5,32K |
| 2026-07-10 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 383,00 | GBp 371,80 | 588 |
| 2026-07-09 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 384,00 | GBp 370,00 | 2,05K |
| 2026-07-08 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 400,00 | GBp 370,00 | 4,72K |
| 2026-07-07 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 400,00 | GBp 370,00 | 5,07K |
| 2026-07-06 | GBp 385,00 | %0,00 | GBp 385,00 | GBp 400,00 | GBp 370,00 | 3,41K |
| 2026-07-03 | GBp 385,00 | +%1,32 | GBp 380,00 | GBp 400,00 | GBp 373,00 | 11,58K |
| 2026-07-02 | GBp 380,00 | +%8,57 | GBp 360,00 | GBp 390,00 | GBp 360,00 | 35,96K |
| 2026-07-01 | GBp 350,00 | +%1,45 | GBp 345,00 | GBp 360,00 | GBp 330,00 | 2,34K |
| 2026-06-30 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 360,00 | GBp 340,00 | 1,45K |
| 2026-06-29 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 360,00 | GBp 330,00 | 4,91K |
| 2026-06-26 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 360,00 | GBp 330,00 | 773 |
| 2026-06-25 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 360,00 | GBp 347,95 | 1,26K |
| 2026-06-24 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 360,00 | GBp 338,40 | 851 |
| 2026-06-23 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 360,00 | GBp 360,00 | 14 |
| 2026-06-22 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 360,00 | GBp 330,00 | 3,37K |
| 2026-06-19 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 352,00 | GBp 337,20 | 3,45K |
| 2026-06-18 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 360,00 | GBp 334,00 | 2,44K |
| 2026-06-17 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 348,25 | GBp 348,25 | 574 |
| 2026-06-16 | GBp 345,00 | +%1,47 | GBp 340,00 | GBp 360,00 | GBp 330,00 | 10,10K |
| 2026-06-15 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 350,00 | GBp 350,00 | 297 |
| 2026-06-12 | GBp 340,00 | %0,00 | GBp 340,00 | GBp 347,50 | GBp 347,50 | 6 |
| 2026-06-11 | GBp 340,00 | -%2,86 | GBp 350,00 | GBp 341,00 | GBp 331,11 | 6,64K |
| 2026-06-10 | GBp 350,00 | %0,00 | GBp 350,00 | GBp 360,00 | GBp 340,00 | 16,21K |
| 2026-06-09 | GBp 350,00 | %0,00 | GBp 350,00 | GBp 358,00 | GBp 350,25 | 1,71K |
| 2026-06-08 | GBp 350,00 | -%4,11 | GBp 365,00 | GBp 370,00 | GBp 350,00 | 16,55K |
| 2026-06-05 | GBp 365,00 | +%5,80 | GBp 345,00 | GBp 370,00 | GBp 345,00 | 3,43K |
| 2026-06-04 | GBp 345,00 | %0,00 | GBp 345,00 | GBp 360,00 | GBp 330,00 | 3,99K |
| 2026-06-03 | GBp 345,00 | +%7,81 | GBp 320,00 | GBp 360,00 | GBp 310,00 | 27,19K |
| 2026-06-02 | GBp 320,00 | %0,00 | GBp 320,00 | GBp 330,00 | GBp 310,00 | 10,14K |
| 2026-06-01 | GBp 320,00 | %0,00 | GBp 320,00 | GBp 330,00 | GBp 310,00 | 3,86K |
| 2026-05-29 | GBp 320,00 | %0,00 | GBp 320,00 | GBp 330,00 | GBp 310,00 | 8,88K |
| 2026-05-28 | GBp 320,00 | %0,00 | GBp 320,00 | GBp 323,00 | GBp 323,00 | 500 |