Diales Group PLC DIAL
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 32,000,00 (%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 32,00 | %0,00 | GBp 32,00 | GBp 32,10 | GBp 31,00 | 6,52K |
| 2026-09-29 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 32,10 | 426 |
| 2026-09-28 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,30 | 23,35K |
| 2026-09-25 | GBp 32,00 | -%5,88 | GBp 34,00 | GBp 35,00 | GBp 32,04 | 16,47K |
| 2026-09-24 | GBp 34,00 | -%2,86 | GBp 35,00 | GBp 37,00 | GBp 32,75 | 64,76K |
| 2026-09-23 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 37,00 | GBp 33,60 | 25,31K |
| 2026-09-22 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 36,40 | GBp 33,00 | 55,68K |
| 2026-09-21 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 33,14 | GBp 33,14 | 10 |
| 2026-09-18 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 34,65 | GBp 34,65 | 15,00K |
| 2026-09-17 | GBp 35,00 | -%4,11 | GBp 35,50 | GBp 37,00 | GBp 34,55 | 30,53K |
| 2026-09-16 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 38,00 | GBp 35,65 | 2,09K |
| 2026-09-15 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 37,35 | GBp 37,35 | 5,00K |
| 2026-09-14 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 37,45 | GBp 35,62 | 10,05K |
| 2026-09-11 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 38,00 | GBp 36,00 | 31,08K |
| 2026-09-10 | GBp 36,50 | +%1,39 | GBp 36,00 | GBp 38,25 | GBp 36,56 | 33,87K |
| 2026-09-09 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 37,89 | GBp 35,31 | 24,07K |
| 2026-09-08 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 38,00 | GBp 35,11 | 443 |
| 2026-09-07 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 37,20 | GBp 36,90 | 10,00K |
| 2026-09-04 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 35,08 | GBp 35,08 | 1,00K |
| 2026-09-03 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 37,00 | GBp 34,05 | 19,52K |
| 2026-09-02 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 38,00 | GBp 34,05 | 16,31K |
| 2026-09-01 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 36,94 | GBp 35,05 | 7,71K |
| 2026-08-28 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 36,97 | GBp 35,27 | 23,45K |
| 2026-08-27 | GBp 36,00 | +%1,41 | GBp 35,50 | GBp 37,00 | GBp 34,56 | 28,33K |
| 2026-08-26 | GBp 35,50 | +%2,90 | GBp 34,50 | GBp 36,00 | GBp 34,26 | 36,54K |
| 2026-08-25 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 35,90 | GBp 34,22 | 10,33K |
| 2026-08-24 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 36,00 | GBp 35,65 | 12,03K |
| 2026-08-21 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 34,50 | GBp 34,50 | 0 |
| 2026-08-20 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 35,70 | GBp 33,10 | 7,21K |
| 2026-08-19 | GBp 34,50 | +%1,47 | GBp 34,00 | GBp 36,00 | GBp 34,02 | 20,93K |
| 2026-08-18 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 34,00 | GBp 34,00 | 0 |
| 2026-08-17 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 33,75 | GBp 33,55 | 6,78K |
| 2026-08-14 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 34,88 | GBp 33,07 | 3,00K |
| 2026-08-13 | GBp 34,00 | +%1,49 | GBp 33,50 | GBp 35,00 | GBp 33,00 | 19,45K |
| 2026-08-12 | GBp 33,50 | +%4,69 | GBp 32,00 | GBp 33,95 | GBp 32,00 | 10,04K |
| 2026-08-11 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 32,00 | GBp 32,00 | 0 |
| 2026-08-10 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 31,22 | GBp 31,22 | 7,73K |
| 2026-08-07 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 31,22 | 609 |
| 2026-08-06 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 31,15 | 8,89K |
| 2026-08-05 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,25 | GBp 30,00 | 36,73K |
| 2026-08-04 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 31,00 | GBp 30,61 | 40,03K |
| 2026-08-03 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,76 | GBp 31,11 | 31,51K |
| 2026-07-31 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 33,50 | 7,02K |
| 2026-07-30 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,75 | GBp 30,00 | 10,78K |
| 2026-07-29 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,75 | GBp 33,75 | 875 |
| 2026-07-28 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 32,60 | GBp 32,60 | 35,57K |
| 2026-07-27 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 30,00 | 18,94K |
| 2026-07-24 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,03 | GBp 30,40 | 35,44K |
| 2026-07-23 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 32,72 | GBp 32,72 | 155 |
| 2026-07-22 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 31,00 | GBp 30,83 | 16,08K |
| 2026-07-21 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 32,80 | GBp 32,80 | 1 |
| 2026-07-20 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 34,00 | 5 |
| 2026-07-17 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 30,00 | 15,82K |
| 2026-07-16 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 30,81 | 51,25K |
| 2026-07-15 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 30,77 | 23,00K |
| 2026-07-14 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 30,51 | GBp 30,51 | 131 |
| 2026-07-13 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,50 | GBp 30,90 | 27,25K |
| 2026-07-10 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 30,77 | GBp 30,51 | 2,88K |
| 2026-07-09 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 30,48 | 40,41K |
| 2026-07-08 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 31,00 | GBp 30,00 | 11,59K |
| 2026-07-07 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,44 | GBp 30,71 | 38,79K |
| 2026-07-06 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 34,00 | GBp 30,71 | 38,01K |
| 2026-07-03 | GBp 32,00 | +%1,59 | GBp 31,50 | GBp 34,00 | GBp 30,60 | 18,28K |
| 2026-07-02 | GBp 31,50 | +%1,61 | GBp 31,00 | GBp 32,00 | GBp 30,00 | 5,51K |
| 2026-07-01 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 31,60 | GBp 30,52 | 23,03K |
| 2026-06-30 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 32,00 | GBp 31,20 | 231 |
| 2026-06-29 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 31,25 | GBp 30,52 | 16,56K |
| 2026-06-26 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 31,25 | GBp 31,00 | 12,00K |
| 2026-06-25 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 31,00 | GBp 31,00 | 0 |
| 2026-06-24 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 30,00 | GBp 30,00 | 51 |
| 2026-06-23 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 31,50 | GBp 30,41 | 23,36K |
| 2026-06-22 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 31,50 | GBp 30,39 | 7,63K |
| 2026-06-19 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 31,64 | GBp 30,00 | 84,43K |
| 2026-06-18 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 31,70 | GBp 30,00 | 48,99K |
| 2026-06-17 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 30,95 | GBp 30,00 | 25,56K |
| 2026-06-16 | GBp 31,00 | +%3,33 | GBp 30,00 | GBp 30,00 | GBp 28,00 | 113,96K |
| 2026-06-15 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,08 | GBp 31,08 | 705 |
| 2026-06-12 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 30,00 | GBp 30,00 | 0 |
| 2026-06-11 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 31,28 | GBp 28,61 | 12,09K |
| 2026-06-10 | GBp 30,00 | +%7,14 | GBp 28,50 | GBp 32,89 | GBp 28,60 | 123,08K |
| 2026-06-09 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 28,75 | GBp 28,44 | 34,78K |
| 2026-06-08 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 26,38 | GBp 26,38 | 4,39K |
| 2026-06-05 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 28,00 | GBp 28,00 | 0 |
| 2026-06-04 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,86 | GBp 26,38 | 2,57K |
| 2026-06-03 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 28,00 | GBp 28,00 | 0 |
| 2026-06-02 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 26,38 | GBp 26,38 | 2,00K |
| 2026-06-01 | GBp 28,00 | +%1,82 | GBp 27,50 | GBp 29,00 | GBp 26,50 | 63,45K |
| 2026-05-29 | GBp 27,50 | -%6,78 | GBp 29,50 | GBp 29,00 | GBp 27,20 | 99,64K |
| 2026-05-28 | GBp 29,50 | -%3,28 | GBp 30,50 | GBp 31,92 | GBp 29,20 | 6,33K |
| 2026-05-27 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 29,25 | GBp 29,25 | 4,60K |