CT Automotive Group Plc CTA
LSE · Birleşik Krallık · Üretici İmalatı
GBp 21,500,00 (%0,00)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 20,50 | -%4,65 | GBp 21,45 | GBp 21,45 | GBp 20,50 | 20,50K |
| 2026-10-01 | GBp 21,50 | +%1,18 | GBp 21,25 | GBp 22,00 | GBp 20,50 | 32,82K |
| 2026-09-30 | GBp 21,25 | +%2,41 | GBp 20,75 | GBp 22,00 | GBp 20,50 | 125,80K |
| 2026-09-29 | GBp 20,75 | +%0,24 | GBp 20,50 | GBp 21,50 | GBp 20,00 | 19,67K |
| 2026-09-28 | GBp 20,70 | +%0,98 | GBp 20,50 | GBp 21,00 | GBp 20,00 | 224,06K |
| 2026-09-25 | GBp 20,50 | -%3,53 | GBp 21,25 | GBp 21,50 | GBp 20,00 | 258,10K |
| 2026-09-24 | GBp 21,25 | -%4,49 | GBp 22,25 | GBp 22,00 | GBp 21,00 | 310,92K |
| 2026-09-23 | GBp 22,25 | %0,00 | GBp 22,25 | GBp 22,25 | GBp 22,00 | 42,90K |
| 2026-09-22 | GBp 22,25 | -%4,30 | GBp 23,25 | GBp 23,15 | GBp 22,00 | 288,62K |
| 2026-09-21 | GBp 23,25 | +%3,33 | GBp 22,50 | GBp 24,00 | GBp 22,00 | 347,09K |
| 2026-09-18 | GBp 22,50 | %0,00 | GBp 22,25 | GBp 23,00 | GBp 22,12 | 298,67K |
| 2026-09-17 | GBp 22,50 | -%2,17 | GBp 22,00 | GBp 23,50 | GBp 22,00 | 860,24K |
| 2026-09-16 | GBp 23,00 | -%30,30 | GBp 30,50 | GBp 33,00 | GBp 20,06 | 5,59M |
| 2026-09-15 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 34,00 | GBp 32,00 | 206,83K |
| 2026-09-14 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 34,00 | GBp 32,02 | 285,26K |
| 2026-09-11 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 34,00 | GBp 32,00 | 35,24K |
| 2026-09-10 | GBp 33,00 | -%1,49 | GBp 33,50 | GBp 34,00 | GBp 32,65 | 211,54K |
| 2026-09-09 | GBp 33,50 | -%6,94 | GBp 36,00 | GBp 37,00 | GBp 32,30 | 302,96K |
| 2026-09-08 | GBp 36,00 | -%1,37 | GBp 36,50 | GBp 37,00 | GBp 35,26 | 147,02K |
| 2026-09-07 | GBp 36,50 | +%4,29 | GBp 35,00 | GBp 37,00 | GBp 34,00 | 178,90K |
| 2026-09-04 | GBp 35,00 | +%2,94 | GBp 34,00 | GBp 36,00 | GBp 33,00 | 61,12K |
| 2026-09-03 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 35,00 | GBp 33,00 | 197,94K |
| 2026-09-02 | GBp 34,00 | -%2,86 | GBp 35,00 | GBp 35,00 | GBp 33,00 | 53,53K |
| 2026-09-01 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 36,00 | GBp 34,00 | 70,28K |
| 2026-08-28 | GBp 35,00 | -%1,41 | GBp 35,50 | GBp 36,00 | GBp 34,00 | 49,86K |
| 2026-08-27 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 36,00 | GBp 35,35 | 12,61K |
| 2026-08-26 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 36,00 | GBp 35,00 | 14,10K |
| 2026-08-25 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 36,00 | GBp 35,15 | 53,12K |
| 2026-08-24 | GBp 35,50 | +%1,43 | GBp 35,00 | GBp 35,75 | GBp 34,00 | 102,13K |
| 2026-08-21 | GBp 35,00 | -%5,41 | GBp 37,00 | GBp 37,00 | GBp 34,00 | 185,00K |
| 2026-08-20 | GBp 37,00 | -%1,33 | GBp 37,50 | GBp 38,00 | GBp 36,00 | 176,62K |
| 2026-08-19 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 39,00 | GBp 36,00 | 31,57K |
| 2026-08-18 | GBp 37,50 | -%2,60 | GBp 38,50 | GBp 39,00 | GBp 36,00 | 133,07K |
| 2026-08-17 | GBp 38,50 | +%1,32 | GBp 38,00 | GBp 40,00 | GBp 37,00 | 253,35K |
| 2026-08-14 | GBp 38,00 | +%8,57 | GBp 35,00 | GBp 39,00 | GBp 34,00 | 364,09K |
| 2026-08-13 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 36,00 | GBp 34,00 | 20,51K |
| 2026-08-12 | GBp 35,00 | -%1,41 | GBp 35,50 | GBp 36,00 | GBp 34,75 | 101,78K |
| 2026-08-11 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,00 | GBp 34,00 | 134,49K |
| 2026-08-10 | GBp 35,50 | -%4,57 | GBp 38,00 | GBp 39,00 | GBp 34,75 | 346,02K |
| 2026-08-07 | GBp 37,20 | -%0,80 | GBp 37,50 | GBp 39,00 | GBp 37,00 | 328,06K |
| 2026-08-06 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 39,00 | GBp 37,00 | 236,92K |
| 2026-08-05 | GBp 37,50 | -%6,25 | GBp 40,00 | GBp 41,00 | GBp 35,00 | 1,04M |
| 2026-08-04 | GBp 40,00 | -%24,53 | GBp 52,50 | GBp 53,00 | GBp 38,00 | 3,95M |
| 2026-08-03 | GBp 53,00 | %0,00 | GBp 53,00 | GBp 55,00 | GBp 52,00 | 311,43K |
| 2026-07-31 | GBp 53,00 | +%0,95 | GBp 53,00 | GBp 54,10 | GBp 52,00 | 560,53K |
| 2026-07-30 | GBp 52,50 | +%2,94 | GBp 50,50 | GBp 53,00 | GBp 50,00 | 176,35K |
| 2026-07-29 | GBp 51,00 | +%2,00 | GBp 50,00 | GBp 54,00 | GBp 50,00 | 530,16K |
| 2026-07-28 | GBp 50,00 | +%4,17 | GBp 48,00 | GBp 52,89 | GBp 47,21 | 537,31K |
| 2026-07-27 | GBp 48,00 | +%6,67 | GBp 45,00 | GBp 49,00 | GBp 45,00 | 231,95K |
| 2026-07-24 | GBp 45,00 | -%3,23 | GBp 46,50 | GBp 47,00 | GBp 44,00 | 145,60K |
| 2026-07-23 | GBp 46,50 | +%6,90 | GBp 43,50 | GBp 47,00 | GBp 43,94 | 268,88K |
| 2026-07-22 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 44,00 | GBp 43,00 | 5,84K |
| 2026-07-21 | GBp 43,50 | -%5,43 | GBp 46,00 | GBp 47,00 | GBp 43,21 | 300,56K |
| 2026-07-20 | GBp 46,00 | +%3,37 | GBp 44,50 | GBp 48,00 | GBp 44,00 | 156,78K |
| 2026-07-17 | GBp 44,50 | +%3,49 | GBp 43,00 | GBp 45,00 | GBp 43,00 | 326,53K |
| 2026-07-16 | GBp 43,00 | +%3,61 | GBp 42,00 | GBp 45,00 | GBp 41,56 | 746,77K |
| 2026-07-15 | GBp 41,50 | +%3,75 | GBp 40,00 | GBp 43,00 | GBp 39,00 | 780,41K |
| 2026-07-14 | GBp 40,00 | +%1,27 | GBp 39,50 | GBp 42,00 | GBp 39,10 | 223,14K |
| 2026-07-13 | GBp 39,50 | +%1,28 | GBp 39,00 | GBp 42,45 | GBp 39,00 | 487,84K |
| 2026-07-10 | GBp 39,00 | +%4,00 | GBp 37,50 | GBp 40,00 | GBp 36,66 | 453,47K |
| 2026-07-09 | GBp 37,50 | +%5,63 | GBp 35,50 | GBp 39,00 | GBp 34,00 | 277,34K |
| 2026-07-08 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 37,00 | GBp 34,00 | 219,29K |
| 2026-07-07 | GBp 35,50 | +%7,58 | GBp 33,00 | GBp 37,00 | GBp 32,00 | 708,82K |
| 2026-07-06 | GBp 33,00 | +%3,13 | GBp 32,00 | GBp 33,65 | GBp 31,00 | 1,95M |
| 2026-07-03 | GBp 32,00 | +%3,23 | GBp 31,00 | GBp 33,00 | GBp 30,24 | 201,07K |
| 2026-07-02 | GBp 31,00 | -%1,59 | GBp 31,50 | GBp 31,00 | GBp 30,00 | 41,18K |
| 2026-07-01 | GBp 31,50 | %0,00 | GBp 31,50 | GBp 30,38 | GBp 30,00 | 54,39K |
| 2026-06-30 | GBp 31,50 | %0,00 | GBp 31,50 | GBp 31,28 | GBp 30,21 | 213,79K |
| 2026-06-29 | GBp 31,50 | -%1,56 | GBp 32,50 | GBp 33,00 | GBp 31,00 | 86,18K |
| 2026-06-26 | GBp 32,00 | +%1,59 | GBp 32,50 | GBp 33,00 | GBp 30,94 | 195,11K |
| 2026-06-25 | GBp 31,50 | +%1,61 | GBp 31,00 | GBp 32,00 | GBp 30,00 | 506,82K |
| 2026-06-24 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 31,60 | GBp 30,33 | 228,52K |
| 2026-06-23 | GBp 31,00 | +%1,64 | GBp 30,50 | GBp 31,70 | GBp 30,00 | 534,47K |
| 2026-06-22 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 31,00 | GBp 30,00 | 58,87K |
| 2026-06-19 | GBp 30,50 | -%3,17 | GBp 32,00 | GBp 32,00 | GBp 29,45 | 418,85K |
| 2026-06-18 | GBp 31,50 | -%4,55 | GBp 33,00 | GBp 32,90 | GBp 30,78 | 385,89K |
| 2026-06-17 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 32,90 | GBp 32,00 | 40,76K |
| 2026-06-16 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 34,00 | GBp 32,52 | 52,39K |
| 2026-06-15 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 34,00 | GBp 32,00 | 173,55K |
| 2026-06-12 | GBp 33,00 | +%1,54 | GBp 32,50 | GBp 33,50 | GBp 32,00 | 121,51K |
| 2026-06-11 | GBp 32,50 | %0,00 | GBp 32,50 | GBp 32,80 | GBp 29,21 | 567,85K |
| 2026-06-10 | GBp 32,50 | -%2,99 | GBp 33,50 | GBp 34,00 | GBp 32,01 | 96,35K |
| 2026-06-09 | GBp 33,50 | -%1,47 | GBp 34,00 | GBp 34,00 | GBp 33,00 | 323,06K |
| 2026-06-08 | GBp 34,00 | -%5,56 | GBp 36,00 | GBp 37,00 | GBp 33,00 | 367,74K |
| 2026-06-05 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 37,00 | GBp 35,00 | 218,28K |
| 2026-06-04 | GBp 36,00 | -%5,26 | GBp 37,50 | GBp 38,00 | GBp 35,00 | 150,07K |
| 2026-06-03 | GBp 38,00 | +%1,33 | GBp 37,50 | GBp 38,00 | GBp 37,00 | 811,07K |
| 2026-06-02 | GBp 37,50 | +%7,14 | GBp 35,00 | GBp 39,00 | GBp 35,00 | 1,56M |
| 2026-06-01 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 36,00 | GBp 34,00 | 360,68K |
| 2026-05-29 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 36,00 | GBp 34,00 | 532,55K |