Coral Products plc CRU
LSE · Birleşik Krallık · Üretici İmalatı
GBp 3,050,00 (%0,00)
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 3,05 | %0,00 | GBp 3,01 | GBp 3,07 | GBp 3,01 | 36,00K |
| 2026-09-30 | GBp 3,05 | -%3,17 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 199,56K |
| 2026-09-29 | GBp 3,15 | -%1,56 | GBp 3,20 | GBp 3,29 | GBp 3,10 | 223,13K |
| 2026-09-28 | GBp 3,20 | %0,00 | GBp 3,20 | GBp 3,30 | GBp 3,10 |
| 125,11K |
| 2026-09-25 | GBp 3,20 | +%1,59 | GBp 3,15 | GBp 3,40 | GBp 3,10 | 1,74M |
| 2026-09-24 | GBp 3,15 | -%35,05 | GBp 4,85 | GBp 4,88 | GBp 3,06 | 3,21M |
| 2026-09-23 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 4,98 | GBp 4,70 | 125,25K |
| 2026-09-22 | GBp 4,85 | -%3,00 | GBp 5,00 | GBp 5,20 | GBp 4,72 | 103,72K |
| 2026-09-21 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 4,84 | GBp 4,84 | 51,46K |
| 2026-09-18 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,20 | GBp 4,80 | 2,59K |
| 2026-09-17 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,20 | GBp 4,80 | 65,19K |
| 2026-09-16 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,20 | GBp 4,83 | 18,73K |
| 2026-09-15 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,20 | GBp 4,80 | 3,70K |
| 2026-09-14 | GBp 5,00 | -%2,91 | GBp 5,15 | GBp 5,25 | GBp 4,82 | 75,44K |
| 2026-09-11 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,15 | GBp 5,15 | 0 |
| 2026-09-10 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,45 | GBp 4,80 | 9,65K |
| 2026-09-09 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 4,80 | GBp 4,80 | 17 |
| 2026-09-08 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,50 | GBp 5,50 | 78 |
| 2026-09-07 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,50 | GBp 4,80 | 1,09K |
| 2026-09-04 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,50 | GBp 4,81 | 107,09K |
| 2026-09-03 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,50 | GBp 4,80 | 44,07K |
| 2026-09-02 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,46 | GBp 4,80 | 7,59K |
| 2026-09-01 | GBp 5,15 | -%1,90 | GBp 5,25 | GBp 5,50 | GBp 4,82 | 141,07K |
| 2026-08-28 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,03 | GBp 5,03 | 218,97K |
| 2026-08-27 | GBp 5,25 | +%7,14 | GBp 4,90 | GBp 5,22 | GBp 4,98 | 208,32K |
| 2026-08-26 | GBp 4,90 | -%6,67 | GBp 5,25 | GBp 5,00 | GBp 5,00 | 121,08K |
| 2026-08-25 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-08-24 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,01 | GBp 5,00 | 59,07K |
| 2026-08-21 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,25 | GBp 5,25 | 0 |
| 2026-08-20 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,30 | GBp 5,28 | 96,92K |
| 2026-08-19 | GBp 5,25 | -%8,70 | GBp 5,75 | GBp 5,40 | GBp 5,01 | 391,12K |
| 2026-08-18 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 130,65K |
| 2026-08-17 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,56 | 8,06K |
| 2026-08-14 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,50 | GBp 5,50 | 950 |
| 2026-08-13 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,75 | GBp 5,75 | 0 |
| 2026-08-12 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 933 |
| 2026-08-11 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,75 | GBp 5,75 | 0 |
| 2026-08-10 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,55 | GBp 5,50 | 50,30K |
| 2026-08-07 | GBp 5,75 | +%2,22 | GBp 5,63 | GBp 5,90 | GBp 5,55 | 281,11K |
| 2026-08-06 | GBp 5,63 | +%4,65 | GBp 5,38 | GBp 5,74 | GBp 5,34 | 95,00K |
| 2026-08-05 | GBp 5,38 | +%5,39 | GBp 5,10 | GBp 5,50 | GBp 5,25 | 228,19K |
| 2026-08-04 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,30 | GBp 4,70 | 115,81K |
| 2026-08-03 | GBp 5,10 | +%5,15 | GBp 4,85 | GBp 5,17 | GBp 4,70 | 96,32K |
| 2026-07-31 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 11,48K |
| 2026-07-30 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,97 | 44,99K |
| 2026-07-29 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 119,44K |
| 2026-07-28 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,77 | 6,57K |
| 2026-07-27 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 5,00 | 1,02K |
| 2026-07-24 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,76 | 59,50K |
| 2026-07-23 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,98 | 6,45K |
| 2026-07-22 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,74 | 48,90K |
| 2026-07-21 | GBp 4,85 | -%2,51 | GBp 4,97 | GBp 5,00 | GBp 4,74 | 390,46K |
| 2026-07-20 | GBp 4,97 | -%2,93 | GBp 5,13 | GBp 5,25 | GBp 5,00 | 64,38K |
| 2026-07-17 | GBp 5,13 | %0,00 | GBp 5,13 | GBp 5,24 | GBp 5,00 | 40,89K |
| 2026-07-16 | GBp 5,13 | %0,00 | GBp 5,13 | GBp 5,10 | GBp 5,10 | 5,60K |
| 2026-07-15 | GBp 5,13 | %0,00 | GBp 5,13 | GBp 5,25 | GBp 5,00 | 37,71K |
| 2026-07-14 | GBp 5,13 | -%2,38 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 89,58K |
| 2026-07-13 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 126,89K |
| 2026-07-10 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,01 | 185,12K |
| 2026-07-09 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,02 | 74,10K |
| 2026-07-08 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,50 | 113 |
| 2026-07-07 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 98,40K |
| 2026-07-06 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,02 | 2,25K |
| 2026-07-03 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,50 | 160 |
| 2026-07-02 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 56,49K |
| 2026-07-01 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 127 |
| 2026-06-30 | GBp 5,25 | -%4,55 | GBp 5,50 | GBp 5,85 | GBp 5,11 | 99,79K |
| 2026-06-29 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 5,85 | GBp 5,32 | 76,28K |
| 2026-06-26 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 6,00 | GBp 5,00 | 44,69K |
| 2026-06-25 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 5,50 | GBp 5,50 | 0 |
| 2026-06-24 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 6,00 | GBp 5,16 | 123,39K |
| 2026-06-23 | GBp 5,50 | -%4,35 | GBp 5,75 | GBp 5,93 | GBp 5,00 | 67,53K |
| 2026-06-22 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,93 | GBp 5,50 | 206,59K |
| 2026-06-19 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,97 | GBp 5,79 | 40,02K |
| 2026-06-18 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,55 | GBp 5,50 | 10,61K |
| 2026-06-17 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,97 | GBp 5,50 | 104,34K |
| 2026-06-16 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,55 | GBp 5,52 | 120,03K |
| 2026-06-15 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,97 | GBp 5,52 | 340,20K |
| 2026-06-12 | GBp 5,75 | +%6,98 | GBp 5,38 | GBp 5,97 | GBp 5,25 | 279,74K |
| 2026-06-11 | GBp 5,38 | -%4,44 | GBp 5,63 | GBp 5,75 | GBp 5,25 | 311,86K |
| 2026-06-10 | GBp 5,63 | %0,00 | GBp 5,63 | GBp 5,66 | GBp 5,50 | 154,95K |
| 2026-06-09 | GBp 5,63 | %0,00 | GBp 5,63 | GBp 5,51 | GBp 5,51 | 7,50K |
| 2026-06-08 | GBp 5,63 | %0,00 | GBp 5,63 | GBp 5,75 | GBp 5,51 | 28,78K |
| 2026-06-05 | GBp 5,63 | %0,00 | GBp 5,63 | GBp 5,70 | GBp 5,66 | 24,56K |
| 2026-06-04 | GBp 5,63 | %0,00 | GBp 5,63 | GBp 5,75 | GBp 5,75 | 173 |
| 2026-06-03 | GBp 5,63 | +%2,27 | GBp 5,50 | GBp 5,67 | GBp 5,50 | 185,11K |
| 2026-06-02 | GBp 5,50 | %0,00 | GBp 5,50 | GBp 5,75 | GBp 5,25 | 30,29K |
| 2026-06-01 | GBp 5,50 | -%1,79 | GBp 5,50 | GBp 5,75 | GBp 5,25 | 15,91K |
| 2026-05-29 | GBp 5,60 | -%0,44 | GBp 5,63 | GBp 5,75 | GBp 5,25 | 159,14K |
| 2026-05-28 | GBp 5,63 | %0,00 | GBp 5,63 | GBp 5,75 | GBp 5,50 | 21,71K |