eEnergy Group PLC EAAS
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 1,450,00 (%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 1,45 | %0,00 | GBp 1,35 | GBp 1,50 | GBp 1,40 | 48,21K |
| 2026-09-29 | GBp 1,45 | %0,00 | GBp 1,35 | GBp 1,50 | GBp 1,40 | 218,05K |
| 2026-09-28 | GBp 1,45 | %0,00 | GBp 1,35 | GBp 1,50 | GBp 1,40 | 1,11M |
| 2026-09-25 | GBp 1,45 | +%11,54 | GBp 1,30 | GBp 1,50 | GBp 1,30 | 4,37M |
| 2026-09-24 | GBp 1,30 | -%0,76 | GBp 1,35 | GBp 1,50 | GBp 1,30 | 1,84M |
| 2026-09-23 | GBp 1,31 | -%6,43 | GBp 1,35 | GBp 1,50 | GBp 1,30 | 504,82K |
| 2026-09-22 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 662,35K |
| 2026-09-21 | GBp 1,40 | -%3,45 | GBp 1,45 | GBp 1,60 | GBp 1,30 | 1,19M |
| 2026-09-18 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,60 | GBp 1,30 | 5,31M |
| 2026-09-17 | GBp 1,45 | -%9,37 | GBp 1,60 | GBp 1,70 | GBp 1,30 | 7,13M |
| 2026-09-16 | GBp 1,60 | -%3,03 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 2,35M |
| 2026-09-15 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,77 | GBp 1,54 | 1,03M |
| 2026-09-14 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,70 | GBp 1,60 | 255,96K |
| 2026-09-11 | GBp 1,65 | +%3,12 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 7,23M |
| 2026-09-10 | GBp 1,60 | -%4,48 | GBp 1,67 | GBp 1,75 | GBp 1,50 | 4,65M |
| 2026-09-09 | GBp 1,67 | %0,00 | GBp 1,67 | GBp 1,73 | GBp 1,60 | 1,11M |
| 2026-09-08 | GBp 1,67 | %0,00 | GBp 1,67 | GBp 1,75 | GBp 1,60 | 1,08M |
| 2026-09-07 | GBp 1,67 | -%11,84 | GBp 1,80 | GBp 1,90 | GBp 1,62 | 7,03M |
| 2026-09-04 | GBp 1,90 | -%1,04 | GBp 1,80 | GBp 1,90 | GBp 1,70 | 418,23K |
| 2026-09-03 | GBp 1,92 | +%6,67 | GBp 1,80 | GBp 1,92 | GBp 1,72 | 986,89K |
| 2026-09-02 | GBp 1,80 | -%4,26 | GBp 1,90 | GBp 2,00 | GBp 1,70 | 4,56M |
| 2026-09-01 | GBp 1,88 | +%4,44 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 1,58M |
| 2026-08-28 | GBp 1,80 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,78 | 1,76M |
| 2026-08-27 | GBp 1,80 | +%1,12 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 1,66M |
| 2026-08-26 | GBp 1,78 | -%3,78 | GBp 1,85 | GBp 2,00 | GBp 1,78 | 923,08K |
| 2026-08-25 | GBp 1,85 | -%5,13 | GBp 2,00 | GBp 2,02 | GBp 1,80 | 5,68M |
| 2026-08-24 | GBp 1,95 | -%2,50 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 4,60M |
| 2026-08-21 | GBp 2,00 | -%20,00 | GBp 2,30 | GBp 2,40 | GBp 1,90 | 11,74M |
| 2026-08-20 | GBp 2,50 | -%3,85 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 2,77M |
| 2026-08-19 | GBp 2,60 | -%1,89 | GBp 2,65 | GBp 2,70 | GBp 2,50 | 2,52M |
| 2026-08-18 | GBp 2,65 | +%1,92 | GBp 2,60 | GBp 2,80 | GBp 2,51 | 2,08M |
| 2026-08-17 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 1,40M |
| 2026-08-14 | GBp 2,60 | -%1,89 | GBp 2,65 | GBp 2,80 | GBp 2,50 | 517,86K |
| 2026-08-13 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,69 | 1,29M |
| 2026-08-12 | GBp 2,65 | -%1,85 | GBp 2,70 | GBp 2,90 | GBp 2,47 | 3,28M |
| 2026-08-11 | GBp 2,70 | +%5,06 | GBp 2,70 | GBp 2,87 | GBp 2,50 | 2,60M |
| 2026-08-10 | GBp 2,57 | -%8,21 | GBp 2,80 | GBp 2,80 | GBp 2,57 | 1,32M |
| 2026-08-07 | GBp 2,80 | +%3,70 | GBp 2,70 | GBp 3,00 | GBp 2,60 | 2,37M |
| 2026-08-06 | GBp 2,70 | -%3,57 | GBp 2,80 | GBp 2,93 | GBp 2,60 | 1,32M |
| 2026-08-05 | GBp 2,80 | -%3,45 | GBp 2,90 | GBp 3,00 | GBp 2,60 | 2,86M |
| 2026-08-04 | GBp 2,90 | +%1,75 | GBp 2,85 | GBp 3,00 | GBp 2,80 | 669,14K |
| 2026-08-03 | GBp 2,85 | -%9,52 | GBp 3,15 | GBp 3,30 | GBp 2,80 | 2,49M |
| 2026-07-31 | GBp 3,15 | -%4,55 | GBp 3,30 | GBp 3,50 | GBp 3,00 | 1,54M |
| 2026-07-30 | GBp 3,30 | +%6,45 | GBp 3,10 | GBp 3,50 | GBp 3,00 | 2,12M |
| 2026-07-29 | GBp 3,10 | +%14,81 | GBp 2,70 | GBp 3,20 | GBp 2,60 | 3,07M |
| 2026-07-28 | GBp 2,70 | +%3,85 | GBp 2,60 | GBp 2,78 | GBp 2,50 | 1,16M |
| 2026-07-27 | GBp 2,60 | +%5,26 | GBp 2,60 | GBp 2,70 | GBp 2,50 | 697,25K |
| 2026-07-24 | GBp 2,47 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,47 | 637,27K |
| 2026-07-23 | GBp 2,47 | -%6,79 | GBp 2,65 | GBp 2,70 | GBp 2,47 | 997,65K |
| 2026-07-22 | GBp 2,65 | -%1,85 | GBp 2,70 | GBp 2,79 | GBp 2,60 | 669,53K |
| 2026-07-21 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,80 | GBp 2,63 | 2,67K |
| 2026-07-20 | GBp 2,70 | -%5,26 | GBp 2,85 | GBp 2,80 | GBp 2,60 | 1,13M |
| 2026-07-17 | GBp 2,85 | +%2,89 | GBp 2,90 | GBp 3,00 | GBp 2,70 | 782,22K |
| 2026-07-16 | GBp 2,77 | -%4,48 | GBp 2,90 | GBp 3,00 | GBp 2,77 | 1,17M |
| 2026-07-15 | GBp 2,90 | -%1,69 | GBp 2,95 | GBp 3,03 | GBp 2,80 | 264,32K |
| 2026-07-14 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,10 | GBp 2,80 | 917,36K |
| 2026-07-13 | GBp 2,95 | +%1,72 | GBp 2,90 | GBp 3,10 | GBp 2,80 | 1,91M |
| 2026-07-10 | GBp 2,90 | +%13,73 | GBp 2,55 | GBp 3,00 | GBp 2,68 | 2,99M |
| 2026-07-09 | GBp 2,55 | +%2,00 | GBp 2,50 | GBp 2,70 | GBp 2,40 | 1,67M |
| 2026-07-08 | GBp 2,50 | +%4,17 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 492,57K |
| 2026-07-07 | GBp 2,40 | -%4,00 | GBp 2,50 | GBp 2,64 | GBp 2,37 | 2,02M |
| 2026-07-06 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 1,14M |
| 2026-07-03 | GBp 2,50 | -%3,85 | GBp 2,60 | GBp 2,60 | GBp 2,33 | 2,27M |
| 2026-07-02 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,56 | 1,44M |
| 2026-07-01 | GBp 2,60 | -%3,70 | GBp 2,70 | GBp 2,75 | GBp 2,50 | 2,96M |
| 2026-06-30 | GBp 2,70 | -%5,26 | GBp 2,85 | GBp 2,90 | GBp 2,62 | 2,76M |
| 2026-06-29 | GBp 2,85 | -%1,72 | GBp 2,90 | GBp 3,00 | GBp 2,71 | 1,56M |
| 2026-06-26 | GBp 2,90 | -%3,33 | GBp 3,00 | GBp 3,00 | GBp 2,80 | 3,81M |
| 2026-06-25 | GBp 3,00 | -%3,23 | GBp 3,10 | GBp 3,20 | GBp 2,85 | 4,67M |
| 2026-06-24 | GBp 3,10 | %0,00 | GBp 3,05 | GBp 3,20 | GBp 2,80 | 5,16M |
| 2026-06-23 | GBp 3,10 | -%6,06 | GBp 3,30 | GBp 3,50 | GBp 2,80 | 9,98M |
| 2026-06-22 | GBp 3,30 | -%35,29 | GBp 4,25 | GBp 4,50 | GBp 2,80 | 20,86M |
| 2026-06-19 | GBp 5,10 | -%0,97 | GBp 5,15 | GBp 5,20 | GBp 5,00 | 55,95K |
| 2026-06-18 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,30 | GBp 5,00 | 911,81K |
| 2026-06-17 | GBp 5,15 | +%3,00 | GBp 5,00 | GBp 5,30 | GBp 5,00 | 699,60K |
| 2026-06-16 | GBp 5,00 | +%3,09 | GBp 5,00 | GBp 5,20 | GBp 4,80 | 1,04M |
| 2026-06-15 | GBp 4,85 | -%3,96 | GBp 5,05 | GBp 5,20 | GBp 4,80 | 184,59K |
| 2026-06-12 | GBp 5,05 | -%0,98 | GBp 5,10 | GBp 5,30 | GBp 4,90 | 390,65K |
| 2026-06-11 | GBp 5,10 | +%3,03 | GBp 4,95 | GBp 5,30 | GBp 4,90 | 1,27M |
| 2026-06-10 | GBp 4,95 | %0,00 | GBp 4,95 | GBp 5,00 | GBp 4,90 | 938,32K |
| 2026-06-09 | GBp 4,95 | %0,00 | GBp 4,90 | GBp 5,00 | GBp 4,86 | 472,56K |
| 2026-06-08 | GBp 4,95 | -%1,98 | GBp 5,05 | GBp 5,30 | GBp 4,80 | 530,94K |
| 2026-06-05 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,30 | GBp 4,80 | 905,94K |
| 2026-06-04 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,20 | GBp 4,80 | 296,59K |
| 2026-06-03 | GBp 5,05 | +%1,00 | GBp 5,00 | GBp 5,00 | GBp 4,84 | 189,51K |
| 2026-06-02 | GBp 5,00 | %0,00 | GBp 5,00 | GBp 5,20 | GBp 4,90 | 443,08K |
| 2026-06-01 | GBp 5,00 | -%2,91 | GBp 5,15 | GBp 5,30 | GBp 4,80 | 1,31M |
| 2026-05-29 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,30 | GBp 5,00 | 304,16K |
| 2026-05-28 | GBp 5,15 | -%1,90 | GBp 5,25 | GBp 5,46 | GBp 5,00 | 777,83K |
| 2026-05-27 | GBp 5,25 | -%1,87 | GBp 5,35 | GBp 5,50 | GBp 5,10 | 636,73K |