DCI Advisors Limited DCI
LSE · Birleşik Krallık · Finans
GBp 4,800,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,85 | GBp 4,70 | 770,00K |
| 2026-09-29 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,90 | GBp 4,70 | 306 |
| 2026-09-28 | GBp 4,80 | %0,00 | GBp 4,80 | GBp 4,80 | GBp 4,80 | 0 |
| 2026-09-25 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,70 | GBp 4,70 | 61,22K |
| 2026-09-24 | GBp 4,80 | %0,00 | GBp 4,80 | GBp 4,80 | GBp 4,80 | 0 |
| 2026-09-23 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,90 | GBp 4,76 | 28,82K |
| 2026-09-22 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,90 | GBp 4,90 | 1,11K |
| 2026-09-21 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,90 | GBp 4,90 | 6,89K |
| 2026-09-18 | GBp 4,80 | %0,00 | GBp 4,80 | GBp 4,80 | GBp 4,80 | 0 |
| 2026-09-17 | GBp 4,80 | +%1,27 | GBp 4,70 | GBp 4,70 | GBp 4,70 | 49,09K |
| 2026-09-16 | GBp 4,74 | -%1,25 | GBp 4,70 | GBp 4,74 | GBp 4,70 | 585,36K |
| 2026-09-15 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,70 | GBp 4,70 | 100,05K |
| 2026-09-14 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,70 | GBp 4,70 | 30,00K |
| 2026-09-11 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,76 | GBp 4,76 | 34,93K |
| 2026-09-10 | GBp 4,80 | +%2,13 | GBp 4,70 | GBp 4,80 | GBp 4,70 | 74,30K |
| 2026-09-09 | GBp 4,70 | -%2,08 | GBp 4,70 | GBp 4,70 | GBp 4,70 | 100,00K |
| 2026-09-08 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,71 | GBp 4,71 | 35,18K |
| 2026-09-07 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,90 | GBp 4,70 | 93,73K |
| 2026-09-04 | GBp 4,80 | +%2,13 | GBp 4,70 | GBp 4,90 | GBp 4,90 | 340 |
| 2026-09-03 | GBp 4,70 | -%2,08 | GBp 4,70 | GBp 4,90 | GBp 4,70 | 65,96K |
| 2026-09-02 | GBp 4,80 | %0,00 | GBp 4,80 | GBp 4,80 | GBp 4,80 | 0 |
| 2026-09-01 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,90 | GBp 4,90 | 344 |
| 2026-08-28 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,90 | GBp 4,87 | 104,96K |
| 2026-08-27 | GBp 4,80 | %0,00 | GBp 4,70 | GBp 4,90 | GBp 4,90 | 155 |
| 2026-08-26 | GBp 4,80 | %0,00 | GBp 4,80 | GBp 4,80 | GBp 4,80 | 0 |
| 2026-08-25 | GBp 4,80 | +%2,13 | GBp 4,65 | GBp 4,80 | GBp 4,70 | 908,08K |
| 2026-08-24 | GBp 4,70 | %0,00 | GBp 4,65 | GBp 4,80 | GBp 4,77 | 112,00K |
| 2026-08-21 | GBp 4,70 | %0,00 | GBp 4,65 | GBp 4,80 | GBp 4,60 | 1,41M |
| 2026-08-20 | GBp 4,70 | %0,00 | GBp 4,65 | GBp 4,80 | GBp 4,60 | 649 |
| 2026-08-19 | GBp 4,70 | %0,00 | GBp 4,65 | GBp 4,60 | GBp 4,60 | 100,00K |
| 2026-08-18 | GBp 4,70 | +%2,17 | GBp 4,65 | GBp 4,70 | GBp 4,60 | 115,00K |
| 2026-08-17 | GBp 4,60 | -%2,13 | GBp 4,65 | GBp 4,60 | GBp 4,60 | 100,10K |
| 2026-08-14 | GBp 4,70 | %0,00 | GBp 4,65 | GBp 4,78 | GBp 4,78 | 25,00K |
| 2026-08-13 | GBp 4,70 | %0,00 | GBp 4,65 | GBp 4,80 | GBp 4,60 | 510,35K |
| 2026-08-12 | GBp 4,70 | +%1,08 | GBp 4,65 | GBp 4,80 | GBp 4,80 | 50,97K |
| 2026-08-11 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-08-10 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-08-07 | GBp 4,65 | +%1,09 | GBp 4,60 | GBp 4,80 | GBp 4,80 | 660,06K |
| 2026-08-06 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 0 |
| 2026-08-05 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,80 | GBp 4,80 | 100,00K |
| 2026-08-04 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,80 | GBp 4,54 | 5,41K |
| 2026-08-03 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,80 | GBp 4,77 | 85,75K |
| 2026-07-31 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 0 |
| 2026-07-30 | GBp 4,60 | %0,00 | GBp 4,65 | GBp 4,80 | GBp 4,40 | 227,11K |
| 2026-07-29 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,78 | GBp 4,78 | 31,41K |
| 2026-07-28 | GBp 4,60 | %0,00 | GBp 4,65 | GBp 4,70 | GBp 4,50 | 5,10M |
| 2026-07-27 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,80 | GBp 4,60 | 61,91K |
| 2026-07-24 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,80 | GBp 4,80 | 1,00M |
| 2026-07-23 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,50 | GBp 4,45 | 9,60M |
| 2026-07-22 | GBp 4,60 | +%2,22 | GBp 4,65 | GBp 4,60 | GBp 4,45 | 17,39K |
| 2026-07-21 | GBp 4,50 | -%2,17 | GBp 4,60 | GBp 4,50 | GBp 4,50 | 2,90M |
| 2026-07-20 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 0 |
| 2026-07-17 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 0 |
| 2026-07-16 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 197,50K |
| 2026-07-15 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,78 | GBp 4,45 | 1,63M |
| 2026-07-14 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,45 | GBp 4,45 | 18,80K |
| 2026-07-13 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,80 | GBp 4,80 | 42 |
| 2026-07-10 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 3,00K |
| 2026-07-09 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 0 |
| 2026-07-08 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,70 | GBp 4,70 | 44,77K |
| 2026-07-07 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,45 | GBp 4,45 | 73,53K |
| 2026-07-06 | GBp 4,60 | -%3,36 | GBp 4,60 | GBp 4,80 | GBp 4,80 | 131,78K |
| 2026-07-03 | GBp 4,76 | +%3,48 | GBp 4,60 | GBp 4,80 | GBp 4,40 | 245,24K |
| 2026-07-02 | GBp 4,60 | +%2,22 | GBp 4,60 | GBp 4,80 | GBp 4,52 | 2,18M |
| 2026-07-01 | GBp 4,50 | -%2,17 | GBp 4,60 | GBp 4,55 | GBp 4,40 | 564,00K |
| 2026-06-30 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 0 |
| 2026-06-29 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,80 | GBp 4,40 | 250,06K |
| 2026-06-26 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 0 |
| 2026-06-25 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 0 |
| 2026-06-24 | GBp 4,60 | +%4,55 | GBp 4,60 | GBp 4,40 | GBp 4,40 | 176,50K |
| 2026-06-23 | GBp 4,40 | -%2,22 | GBp 4,60 | GBp 4,52 | GBp 4,40 | 710,00K |
| 2026-06-22 | GBp 4,50 | -%3,23 | GBp 4,60 | GBp 4,50 | GBp 4,50 | 350,00K |
| 2026-06-19 | GBp 4,65 | %0,00 | GBp 4,60 | GBp 4,80 | GBp 4,50 | 120,04K |
| 2026-06-18 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-06-17 | GBp 4,65 | %0,00 | GBp 4,60 | GBp 4,80 | GBp 4,51 | 100,10K |
| 2026-06-16 | GBp 4,65 | %0,00 | GBp 4,60 | GBp 4,52 | GBp 4,50 | 240,00K |
| 2026-06-15 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-06-12 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-06-11 | GBp 4,65 | %0,00 | GBp 4,60 | GBp 4,80 | GBp 4,80 | 42 |
| 2026-06-10 | GBp 4,65 | %0,00 | GBp 4,60 | GBp 4,70 | GBp 4,53 | 582,61K |
| 2026-06-09 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-06-08 | GBp 4,65 | -%1,06 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-06-05 | GBp 4,70 | %0,00 | GBp 4,70 | GBp 4,70 | GBp 4,70 | 0 |
| 2026-06-04 | GBp 4,70 | %0,00 | GBp 4,70 | GBp 4,70 | GBp 4,70 | 0 |
| 2026-06-03 | GBp 4,70 | -%2,08 | GBp 4,60 | GBp 4,80 | GBp 4,80 | 40,00K |
| 2026-06-02 | GBp 4,80 | +%3,23 | GBp 4,60 | GBp 4,80 | GBp 4,70 | 144,56K |
| 2026-06-01 | GBp 4,65 | +%1,09 | GBp 4,55 | GBp 4,80 | GBp 4,80 | 500,02K |
| 2026-05-29 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 0 |
| 2026-05-28 | GBp 4,60 | +%0,44 | GBp 4,55 | GBp 4,80 | GBp 4,40 | 488,99K |
| 2026-05-27 | GBp 4,58 | +%0,66 | GBp 4,55 | GBp 4,60 | GBp 4,30 | 3,33M |