Dotlines Global Limited DOTL
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 8,500,00 (%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 8,50 | %0,00 | GBp 8,05 | GBp 8,84 | GBp 8,05 | 270 |
| 2026-09-30 | GBp 8,50 | -%2,86 | GBp 8,50 | GBp 8,84 | GBp 8,84 | 28 |
| 2026-09-29 | GBp 8,75 | -%10,26 | GBp 9,75 | GBp 9,00 | GBp 8,07 | 4,02K |
| 2026-09-28 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,00 | GBp 9,00 | 22 |
| 2026-09-25 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 7,75 | 40,16K |
| 2026-09-24 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,09 | 120 |
| 2026-09-23 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,00 | 7,01K |
| 2026-09-22 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,00 | 5,73K |
| 2026-09-21 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 8,00 | 25,27K |
| 2026-09-18 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,00 | 5,77K |
| 2026-09-17 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 10,00 | 71 |
| 2026-09-16 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,09 | 198 |
| 2026-09-15 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,40 | GBp 10,40 | 49 |
| 2026-09-14 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,09 | GBp 9,09 | 314 |
| 2026-09-11 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,00 | GBp 9,00 | 5,50K |
| 2026-09-10 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,09 | GBp 9,09 | 293 |
| 2026-09-09 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,09 | GBp 9,09 | 9 |
| 2026-09-08 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,40 | GBp 9,00 | 7,03K |
| 2026-09-07 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,40 | GBp 9,09 | 970 |
| 2026-09-04 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,09 | GBp 9,09 | 33 |
| 2026-09-03 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,40 | GBp 9,09 | 1,07K |
| 2026-09-02 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,40 | GBp 9,00 | 2,13K |
| 2026-09-01 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,41 | GBp 9,09 | 1,32K |
| 2026-08-28 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,09 | GBp 9,09 | 118 |
| 2026-08-27 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,13 | GBp 10,13 | 9 |
| 2026-08-26 | GBp 9,75 | -%2,50 | GBp 10,00 | GBp 10,25 | GBp 9,09 | 1,97K |
| 2026-08-25 | GBp 10,00 | -%4,76 | GBp 10,50 | GBp 10,40 | GBp 9,50 | 30,08K |
| 2026-08-24 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,90 | GBp 10,00 | 10,40K |
| 2026-08-21 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,00 | GBp 10,00 | 10,00K |
| 2026-08-20 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,90 | GBp 10,06 | 137 |
| 2026-08-19 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,90 | GBp 10,00 | 3,15K |
| 2026-08-18 | GBp 10,50 | -%4,55 | GBp 11,00 | GBp 10,56 | GBp 10,00 | 25,07K |
| 2026-08-17 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,40 | GBp 10,55 | 5,09K |
| 2026-08-14 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,08 | GBp 10,55 | 4,76K |
| 2026-08-13 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,08 | GBp 10,55 | 10,50K |
| 2026-08-12 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 10,55 | GBp 10,55 | 2,50K |
| 2026-08-11 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,08 | GBp 10,55 | 3,96K |
| 2026-08-10 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,08 | GBp 11,08 | 199 |
| 2026-08-07 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,08 | GBp 10,55 | 8,90K |
| 2026-08-06 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,08 | GBp 10,55 | 12,23K |
| 2026-08-05 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,08 | GBp 10,60 | 8,36K |
| 2026-08-04 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,09 | GBp 10,60 | 7,93K |
| 2026-08-03 | GBp 11,00 | -%2,22 | GBp 11,25 | GBp 11,47 | GBp 10,50 | 34,99K |
| 2026-07-31 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,47 | GBp 11,05 | 3,76K |
| 2026-07-30 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,47 | GBp 11,05 | 6,48K |
| 2026-07-29 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,47 | GBp 11,05 | 6,42K |
| 2026-07-28 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,47 | GBp 11,05 | 1,98K |
| 2026-07-27 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,47 | GBp 11,05 | 5,79K |
| 2026-07-24 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,47 | GBp 11,05 | 1,62K |
| 2026-07-23 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,47 | GBp 11,47 | 461 |
| 2026-07-22 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,48 | GBp 11,03 | 5,48K |
| 2026-07-21 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,45 | GBp 11,02 | 997 |
| 2026-07-20 | GBp 11,25 | +%2,27 | GBp 11,00 | GBp 11,45 | GBp 10,55 | 8,02K |
| 2026-07-17 | GBp 11,00 | +%4,76 | GBp 10,50 | GBp 10,80 | GBp 10,80 | 9,55K |
| 2026-07-16 | GBp 10,50 | +%5,00 | GBp 10,00 | GBp 10,30 | GBp 9,55 | 716 |
| 2026-07-15 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,30 | GBp 9,55 | 1,49K |
| 2026-07-14 | GBp 10,00 | +%5,26 | GBp 9,50 | GBp 10,30 | GBp 9,80 | 132 |
| 2026-07-13 | GBp 9,50 | +%5,56 | GBp 9,00 | GBp 9,80 | GBp 8,55 | 1,31K |
| 2026-07-10 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,20 | GBp 8,55 | 28 |
| 2026-07-09 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,20 | GBp 9,20 | 241 |
| 2026-07-08 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,20 | GBp 8,55 | 1,47K |
| 2026-07-07 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,20 | GBp 9,20 | 64 |
| 2026-07-06 | GBp 9,00 | +%9,09 | GBp 8,25 | GBp 8,45 | GBp 8,45 | 118 |
| 2026-07-03 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,45 | GBp 8,00 | 1,55K |
| 2026-07-02 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,45 | GBp 8,00 | 1,56K |
| 2026-07-01 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,47 | GBp 8,00 | 137 |
| 2026-06-30 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,47 | GBp 8,47 | 47 |
| 2026-06-29 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,47 | GBp 8,00 | 259 |
| 2026-06-26 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,47 | GBp 8,00 | 483 |
| 2026-06-25 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,47 | GBp 8,00 | 368 |
| 2026-06-24 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,25 | GBp 8,25 | 0 |
| 2026-06-23 | GBp 8,25 | %0,00 | GBp 8,47 | GBp 8,47 | GBp 8,47 | 76 |
| 2026-06-22 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,47 | GBp 8,00 | 1,61K |
| 2026-06-19 | GBp 8,25 | -%5,71 | GBp 8,75 | GBp 8,85 | GBp 8,00 | 25,38K |
| 2026-06-18 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,85 | GBp 8,85 | 112 |
| 2026-06-17 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,85 | GBp 8,53 | 20 |
| 2026-06-16 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,85 | GBp 8,53 | 694 |
| 2026-06-15 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,85 | GBp 8,53 | 1,37K |
| 2026-06-12 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,85 | GBp 8,53 | 74 |
| 2026-06-11 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,75 | GBp 8,75 | 0 |
| 2026-06-10 | GBp 8,75 | +%2,94 | GBp 8,50 | GBp 8,85 | GBp 8,53 | 245 |
| 2026-06-09 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,60 | GBp 8,32 | 1,16K |
| 2026-06-08 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,60 | GBp 8,32 | 1,06K |
| 2026-06-05 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,70 | GBp 8,32 | 2,22K |
| 2026-06-04 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,70 | GBp 8,32 | 441 |
| 2026-06-03 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,70 | GBp 8,32 | 11,51K |
| 2026-06-02 | GBp 8,50 | +%3,03 | GBp 8,25 | GBp 8,70 | GBp 8,32 | 11,12K |
| 2026-06-01 | GBp 8,25 | -%31,25 | GBp 12,00 | GBp 11,80 | GBp 8,00 | 18,82K |
| 2026-05-29 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 11,80 | GBp 11,12 | 1,07K |
| 2026-05-28 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 11,80 | GBp 11,00 | 1,65K |