discoverIE Group PLC DSCV
LSE · Birleşik Krallık · Üretici İmalatı
GBp 825,00-11,00 (-%1,32)
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 825,00 | -%1,32 | GBp 816,00 | GBp 832,00 | GBp 816,00 | 786,23K |
| 2026-09-30 | GBp 836,00 | +%1,70 | GBp 863,00 | GBp 863,00 | GBp 823,00 | 346,76K |
| 2026-09-29 | GBp 822,00 | +%1,48 | GBp 828,00 | GBp 835,00 | GBp 811,00 | 229,33K |
| 2026-09-28 | GBp 810,00 | -%0,37 | GBp 835,00 | GBp 835,00 | GBp 808,00 | 112,04K |
| 2026-09-25 | GBp 813,00 | +%1,25 | GBp 810,00 | GBp 824,00 | GBp 801,00 | 112,30K |
| 2026-09-24 | GBp 803,00 | -%2,43 | GBp 814,00 | GBp 824,00 | GBp 803,00 | 464,30K |
| 2026-09-23 | GBp 823,00 | +%0,24 | GBp 862,00 | GBp 862,00 | GBp 811,00 | 374,27K |
| 2026-09-22 | GBp 821,00 | +%1,48 | GBp 800,00 | GBp 830,00 | GBp 800,00 | 203,22K |
| 2026-09-21 | GBp 809,00 | +%2,80 | GBp 800,00 | GBp 823,00 | GBp 785,00 | 220,06K |
| 2026-09-18 | GBp 787,00 | +%0,90 | GBp 817,00 | GBp 817,00 | GBp 767,00 | 346,36K |
| 2026-09-17 | GBp 780,00 | +%1,17 | GBp 750,00 | GBp 788,00 | GBp 750,00 | 336,84K |
| 2026-09-16 | GBp 771,00 | +%0,52 | GBp 747,00 | GBp 776,00 | GBp 747,00 | 462,03K |
| 2026-09-15 | GBp 767,00 | +%1,19 | GBp 790,00 | GBp 790,00 | GBp 750,00 | 331,04K |
| 2026-09-14 | GBp 758,00 | -%4,05 | GBp 777,00 | GBp 793,00 | GBp 750,75 | 155,66K |
| 2026-09-11 | GBp 790,00 | +%1,67 | GBp 770,00 | GBp 792,00 | GBp 770,00 | 219,14K |
| 2026-09-10 | GBp 777,00 | %0,00 | GBp 770,00 | GBp 779,00 | GBp 767,00 | 156,25K |
| 2026-09-09 | GBp 777,00 | -%0,51 | GBp 778,00 | GBp 792,00 | GBp 771,00 | 120,25K |
| 2026-09-08 | GBp 781,00 | -%1,39 | GBp 789,00 | GBp 789,00 | GBp 775,00 | 323,24K |
| 2026-09-07 | GBp 792,00 | -%0,13 | GBp 786,00 | GBp 803,00 | GBp 786,00 | 106,02K |
| 2026-09-04 | GBp 793,00 | +%1,15 | GBp 793,00 | GBp 796,00 | GBp 778,00 | 135,10K |
| 2026-09-03 | GBp 784,00 | +%1,16 | GBp 776,00 | GBp 784,00 | GBp 771,00 | 88,79K |
| 2026-09-02 | GBp 775,00 | -%0,51 | GBp 791,00 | GBp 791,00 | GBp 761,00 | 147,16K |
| 2026-09-01 | GBp 779,00 | -%4,18 | GBp 831,00 | GBp 831,00 | GBp 775,00 | 161,21K |
| 2026-08-28 | GBp 813,00 | -%1,09 | GBp 790,00 | GBp 827,00 | GBp 790,00 | 762,91K |
| 2026-08-27 | GBp 822,00 | +%2,62 | GBp 794,00 | GBp 822,00 | GBp 794,00 | 213,67K |
| 2026-08-26 | GBp 801,00 | +%2,56 | GBp 785,00 | GBp 803,00 | GBp 783,72 | 248,11K |
| 2026-08-25 | GBp 781,00 | +%3,03 | GBp 762,00 | GBp 787,00 | GBp 762,00 | 333,09K |
| 2026-08-24 | GBp 758,00 | -%0,79 | GBp 764,00 | GBp 767,00 | GBp 754,98 | 99,37K |
| 2026-08-21 | GBp 764,00 | -%0,39 | GBp 770,00 | GBp 774,00 | GBp 760,00 | 110,10K |
| 2026-08-20 | GBp 767,00 | -%0,65 | GBp 791,00 | GBp 792,00 | GBp 761,00 | 136,18K |
| 2026-08-19 | GBp 772,00 | -%1,28 | GBp 819,00 | GBp 819,00 | GBp 769,00 | 556,28K |
| 2026-08-18 | GBp 782,00 | -%3,46 | GBp 810,00 | GBp 811,00 | GBp 780,00 | 163,25K |
| 2026-08-17 | GBp 810,00 | +%0,12 | GBp 820,00 | GBp 820,00 | GBp 802,00 | 86,85K |
| 2026-08-14 | GBp 809,00 | -%0,49 | GBp 838,00 | GBp 838,00 | GBp 801,72 | 90,30K |
| 2026-08-13 | GBp 813,00 | -%0,73 | GBp 821,00 | GBp 828,00 | GBp 798,00 | 165,63K |
| 2026-08-12 | GBp 819,00 | +%0,12 | GBp 829,00 | GBp 833,00 | GBp 816,75 | 215,18K |
| 2026-08-11 | GBp 818,00 | %0,00 | GBp 823,00 | GBp 831,00 | GBp 802,00 | 502,47K |
| 2026-08-10 | GBp 818,00 | -%1,80 | GBp 839,00 | GBp 839,00 | GBp 813,00 | 901,93K |
| 2026-08-07 | GBp 833,00 | +%0,12 | GBp 840,00 | GBp 840,00 | GBp 826,00 | 201,84K |
| 2026-08-06 | GBp 832,00 | +%1,09 | GBp 825,00 | GBp 840,00 | GBp 819,00 | 149,49K |
| 2026-08-05 | GBp 823,00 | +%3,00 | GBp 838,00 | GBp 838,00 | GBp 804,00 | 300,25K |
| 2026-08-04 | GBp 799,00 | +%3,23 | GBp 755,00 | GBp 803,00 | GBp 755,00 | 519,68K |
| 2026-08-03 | GBp 774,00 | -%0,13 | GBp 786,00 | GBp 795,00 | GBp 758,00 | 231,59K |
| 2026-07-31 | GBp 775,00 | +%0,52 | GBp 782,00 | GBp 795,00 | GBp 774,00 | 480,68K |
| 2026-07-30 | GBp 771,00 | -%0,26 | GBp 773,00 | GBp 778,00 | GBp 755,00 | 405,82K |
| 2026-07-29 | GBp 773,00 | -%2,40 | GBp 755,00 | GBp 790,00 | GBp 755,00 | 657,02K |
| 2026-07-28 | GBp 792,00 | +%4,07 | GBp 764,00 | GBp 798,00 | GBp 764,00 | 823,67K |
| 2026-07-27 | GBp 761,00 | +%2,98 | GBp 743,00 | GBp 771,00 | GBp 743,00 | 420,42K |
| 2026-07-24 | GBp 739,00 | +%6,33 | GBp 720,00 | GBp 786,80 | GBp 720,00 | 838,21K |
| 2026-07-23 | GBp 695,00 | -%2,93 | GBp 751,00 | GBp 751,00 | GBp 695,00 | 198,52K |
| 2026-07-22 | GBp 716,00 | +%3,02 | GBp 695,00 | GBp 717,00 | GBp 687,00 | 130,47K |
| 2026-07-21 | GBp 695,00 | +%1,46 | GBp 687,00 | GBp 697,00 | GBp 682,00 | 123,26K |
| 2026-07-20 | GBp 685,00 | -%1,72 | GBp 690,00 | GBp 706,00 | GBp 684,00 | 175,74K |
| 2026-07-17 | GBp 697,00 | +%1,46 | GBp 655,00 | GBp 701,75 | GBp 655,00 | 207,78K |
| 2026-07-16 | GBp 687,00 | +%3,15 | GBp 660,00 | GBp 694,00 | GBp 660,00 | 237,56K |
| 2026-07-15 | GBp 666,00 | +%0,45 | GBp 687,00 | GBp 687,00 | GBp 661,00 | 115,25K |
| 2026-07-14 | GBp 663,00 | -%0,15 | GBp 647,00 | GBp 672,00 | GBp 647,00 | 128,03K |
| 2026-07-13 | GBp 664,00 | +%0,30 | GBp 660,00 | GBp 674,00 | GBp 652,00 | 110,28K |
| 2026-07-10 | GBp 662,00 | +%1,22 | GBp 654,00 | GBp 668,00 | GBp 654,00 | 156,78K |
| 2026-07-09 | GBp 654,00 | +%2,99 | GBp 637,00 | GBp 659,00 | GBp 637,00 | 208,58K |
| 2026-07-08 | GBp 635,00 | -%0,78 | GBp 637,00 | GBp 640,00 | GBp 627,00 | 537,12K |
| 2026-07-07 | GBp 640,00 | -%3,90 | GBp 696,00 | GBp 696,00 | GBp 634,00 | 360,32K |
| 2026-07-06 | GBp 666,00 | -%2,49 | GBp 677,00 | GBp 683,00 | GBp 653,00 | 200,50K |
| 2026-07-03 | GBp 683,00 | +%1,04 | GBp 695,00 | GBp 695,00 | GBp 678,00 | 99,60K |
| 2026-07-02 | GBp 676,00 | -%2,87 | GBp 687,00 | GBp 695,00 | GBp 675,00 | 228,63K |
| 2026-07-01 | GBp 696,00 | +%2,96 | GBp 675,00 | GBp 696,00 | GBp 674,00 | 256,34K |
| 2026-06-30 | GBp 676,00 | +%2,42 | GBp 654,00 | GBp 685,00 | GBp 653,00 | 281,31K |
| 2026-06-29 | GBp 660,00 | -%0,60 | GBp 666,00 | GBp 671,00 | GBp 655,00 | 320,74K |
| 2026-06-26 | GBp 664,00 | -%2,21 | GBp 680,00 | GBp 686,00 | GBp 654,00 | 161,34K |
| 2026-06-25 | GBp 679,00 | -%2,16 | GBp 687,00 | GBp 708,00 | GBp 675,00 | 133,47K |
| 2026-06-24 | GBp 694,00 | -%0,29 | GBp 698,00 | GBp 704,00 | GBp 681,00 | 513,41K |
| 2026-06-23 | GBp 696,00 | -%3,06 | GBp 713,00 | GBp 721,00 | GBp 692,00 | 160,05K |
| 2026-06-22 | GBp 718,00 | -%0,69 | GBp 724,00 | GBp 728,00 | GBp 713,00 | 100,69K |
| 2026-06-19 | GBp 723,00 | +%0,98 | GBp 756,00 | GBp 756,00 | GBp 706,00 | 233,50K |
| 2026-06-18 | GBp 716,00 | +%0,99 | GBp 708,00 | GBp 740,00 | GBp 702,00 | 156,28K |
| 2026-06-17 | GBp 709,00 | +%0,28 | GBp 721,00 | GBp 721,00 | GBp 705,00 | 150,92K |
| 2026-06-16 | GBp 707,00 | -%0,28 | GBp 699,00 | GBp 715,00 | GBp 699,00 | 188,67K |
| 2026-06-15 | GBp 709,00 | +%1,43 | GBp 713,00 | GBp 725,00 | GBp 704,00 | 195,36K |
| 2026-06-12 | GBp 699,00 | +%3,10 | GBp 697,00 | GBp 705,00 | GBp 686,00 | 264,23K |
| 2026-06-11 | GBp 678,00 | -%1,02 | GBp 702,00 | GBp 702,00 | GBp 673,00 | 261,78K |
| 2026-06-10 | GBp 685,00 | -%1,44 | GBp 710,00 | GBp 710,00 | GBp 682,00 | 186,45K |
| 2026-06-09 | GBp 695,00 | -%2,52 | GBp 721,00 | GBp 721,00 | GBp 695,00 | 374,21K |
| 2026-06-08 | GBp 713,00 | %0,00 | GBp 700,00 | GBp 713,00 | GBp 696,00 | 291,90K |
| 2026-06-05 | GBp 713,00 | -%7,88 | GBp 767,00 | GBp 768,00 | GBp 709,00 | 448,61K |
| 2026-06-04 | GBp 774,00 | -%1,53 | GBp 800,00 | GBp 800,00 | GBp 762,00 | 303,81K |
| 2026-06-03 | GBp 786,00 | +%1,03 | GBp 800,00 | GBp 800,00 | GBp 721,00 | 1,10M |
| 2026-06-02 | GBp 778,00 | +%2,91 | GBp 760,00 | GBp 778,00 | GBp 760,00 | 252,30K |
| 2026-06-01 | GBp 756,00 | -%1,05 | GBp 760,00 | GBp 769,00 | GBp 747,00 | 379,60K |
| 2026-05-29 | GBp 764,00 | +%0,92 | GBp 758,00 | GBp 776,00 | GBp 754,00 | 450,94K |
| 2026-05-28 | GBp 757,00 | +%1,88 | GBp 769,00 | GBp 769,00 | GBp 742,00 | 215,37K |