CleanTech Lithium PLC CTL
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 7,00+0,50 (+%7,69)
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 6,70 | -%4,29 | GBp 6,68 | GBp 7,00 | GBp 6,68 | 106,06K |
| 2026-09-30 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,50 | 343,41K |
| 2026-09-29 | GBp 7,00 | +%3,70 | GBp 6,75 | GBp 7,20 | GBp 6,50 | 476,84K |
| 2026-09-28 | GBp 6,75 | -%6,90 | GBp 7,25 | GBp 7,50 | GBp 6,50 | 991,48K |
| 2026-09-25 | GBp 7,25 | +%2,40 | GBp 7,25 | GBp 7,50 | GBp 7,00 | 844,12K |
| 2026-09-24 | GBp 7,08 | -%3,01 | GBp 7,25 | GBp 7,50 | GBp 7,00 | 1,13M |
| 2026-09-23 | GBp 7,30 | +%0,69 | GBp 7,25 | GBp 7,50 | GBp 7,00 | 388,45K |
| 2026-09-22 | GBp 7,25 | +%7,41 | GBp 6,75 | GBp 7,50 | GBp 6,50 | 2,01M |
| 2026-09-21 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,00 | 2,13M |
| 2026-09-18 | GBp 6,75 | +%6,30 | GBp 6,35 | GBp 7,00 | GBp 6,35 | 2,20M |
| 2026-09-17 | GBp 6,35 | +%2,42 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 1,69M |
| 2026-09-16 | GBp 6,20 | -%0,80 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 1,33M |
| 2026-09-15 | GBp 6,25 | -%2,34 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 390,27K |
| 2026-09-14 | GBp 6,40 | +%6,67 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 785,77K |
| 2026-09-11 | GBp 6,00 | +%4,35 | GBp 5,75 | GBp 6,20 | GBp 5,50 | 1,37M |
| 2026-09-10 | GBp 5,75 | %0,00 | GBp 6,00 | GBp 6,00 | GBp 5,59 | 334,71K |
| 2026-09-09 | GBp 5,75 | -%4,17 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 114,48K |
| 2026-09-08 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 219,37K |
| 2026-09-07 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 781,55K |
| 2026-09-04 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 387,81K |
| 2026-09-03 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,65 | 925,25K |
| 2026-09-02 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 290,57K |
| 2026-09-01 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 1,16M |
| 2026-08-28 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,75 | 563,61K |
| 2026-08-27 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 428,98K |
| 2026-08-26 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 547,48K |
| 2026-08-25 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 230,88K |
| 2026-08-24 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 797,63K |
| 2026-08-21 | GBp 6,00 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 2,53M |
| 2026-08-20 | GBp 6,00 | +%4,35 | GBp 6,25 | GBp 6,50 | GBp 5,50 | 1,14M |
| 2026-08-19 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 171,72K |
| 2026-08-18 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 601,45K |
| 2026-08-17 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 656,40K |
| 2026-08-14 | GBp 5,75 | +%7,48 | GBp 5,35 | GBp 6,00 | GBp 5,00 | 212,98K |
| 2026-08-13 | GBp 5,35 | +%2,88 | GBp 5,25 | GBp 5,70 | GBp 5,25 | 344,88K |
| 2026-08-12 | GBp 5,20 | -%0,95 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 120,90K |
| 2026-08-11 | GBp 5,25 | %0,00 | GBp 5,15 | GBp 5,50 | GBp 5,00 | 375,68K |
| 2026-08-10 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 282,30K |
| 2026-08-07 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 337,26K |
| 2026-08-06 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 142,86K |
| 2026-08-05 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 337,53K |
| 2026-08-04 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,76 | GBp 5,00 | 185,04K |
| 2026-08-03 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 141,50K |
| 2026-07-31 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,50 | GBp 5,00 | 142,15K |
| 2026-07-30 | GBp 5,25 | -%4,55 | GBp 5,50 | GBp 6,00 | GBp 5,00 | 339,14K |
| 2026-07-29 | GBp 5,50 | -%4,35 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 365,47K |
| 2026-07-28 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 510,25K |
| 2026-07-27 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 142,70K |
| 2026-07-24 | GBp 5,75 | %0,00 | GBp 6,00 | GBp 6,50 | GBp 5,50 | 649,25K |
| 2026-07-23 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 131,86K |
| 2026-07-22 | GBp 5,75 | +%2,68 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 69,65K |
| 2026-07-21 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 6,00 | GBp 5,20 | 26,64K |
| 2026-07-20 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 6,00 | GBp 5,20 | 365,47K |
| 2026-07-17 | GBp 5,60 | +%12,56 | GBp 4,97 | GBp 6,00 | GBp 5,00 | 587,41K |
| 2026-07-16 | GBp 4,97 | %0,00 | GBp 4,97 | GBp 5,20 | GBp 4,88 | 831,86K |
| 2026-07-15 | GBp 4,97 | %0,00 | GBp 4,97 | GBp 5,20 | GBp 4,75 | 85,92K |
| 2026-07-14 | GBp 4,97 | %0,00 | GBp 4,97 | GBp 5,20 | GBp 4,88 | 190,28K |
| 2026-07-13 | GBp 4,97 | %0,00 | GBp 4,97 | GBp 5,20 | GBp 4,75 | 310,53K |
| 2026-07-10 | GBp 4,97 | -%2,93 | GBp 5,13 | GBp 5,50 | GBp 4,75 | 705,08K |
| 2026-07-09 | GBp 5,13 | -%2,38 | GBp 5,25 | GBp 5,50 | GBp 4,85 | 1,07M |
| 2026-07-08 | GBp 5,25 | -%8,70 | GBp 5,75 | GBp 6,00 | GBp 5,06 | 628,33K |
| 2026-07-07 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 184,10K |
| 2026-07-06 | GBp 5,75 | -%1,71 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 218,01K |
| 2026-07-03 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 6,00 | GBp 5,72 | 345,41K |
| 2026-07-02 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 332,38K |
| 2026-07-01 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 44,92K |
| 2026-06-30 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 178,56K |
| 2026-06-29 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 265,05K |
| 2026-06-26 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 296,15K |
| 2026-06-25 | GBp 5,85 | -%6,40 | GBp 6,00 | GBp 6,00 | GBp 5,50 | 2,36M |
| 2026-06-24 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 322,71K |
| 2026-06-23 | GBp 6,25 | -%1,57 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 655,96K |
| 2026-06-22 | GBp 6,35 | +%4,10 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 620,57K |
| 2026-06-19 | GBp 6,10 | -%2,40 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 1,83M |
| 2026-06-18 | GBp 6,25 | +%0,48 | GBp 6,25 | GBp 6,50 | GBp 5,71 | 878,10K |
| 2026-06-17 | GBp 6,22 | -%0,48 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 1,08M |
| 2026-06-16 | GBp 6,25 | +%2,12 | GBp 6,15 | GBp 6,50 | GBp 5,95 | 776,74K |
| 2026-06-15 | GBp 6,12 | -%0,49 | GBp 6,15 | GBp 6,50 | GBp 5,80 | 1,59M |
| 2026-06-12 | GBp 6,15 | +%4,24 | GBp 5,90 | GBp 6,50 | GBp 5,80 | 3,50M |
| 2026-06-11 | GBp 5,90 | +%2,61 | GBp 5,75 | GBp 6,20 | GBp 5,50 | 8,51M |
| 2026-06-10 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 1,84M |
| 2026-06-09 | GBp 5,75 | -%1,54 | GBp 5,90 | GBp 6,00 | GBp 5,50 | 1,61M |
| 2026-06-08 | GBp 5,84 | -%1,02 | GBp 5,90 | GBp 6,00 | GBp 5,70 | 2,30M |
| 2026-06-05 | GBp 5,90 | -%25,32 | GBp 6,25 | GBp 6,50 | GBp 5,50 | 5,72M |
| 2026-06-04 | GBp 7,90 | -%3,07 | GBp 8,15 | GBp 8,50 | GBp 7,50 | 1,31M |
| 2026-06-03 | GBp 8,15 | -%1,21 | GBp 8,25 | GBp 8,50 | GBp 7,86 | 365,39K |
| 2026-06-02 | GBp 8,25 | +%3,13 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 347,65K |
| 2026-06-01 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 1,22M |
| 2026-05-29 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 670,18K |
| 2026-05-28 | GBp 8,00 | -%3,03 | GBp 8,25 | GBp 8,50 | GBp 7,50 | 259,55K |