Empire Metals Limited EEE
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 36,70-1,05 (-%2,78)
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 36,70 | -%2,78 | GBp 38,45 | GBp 38,45 | GBp 36,00 | 634,36K |
| 2026-09-30 | GBp 37,75 | +%2,72 | GBp 38,00 | GBp 38,45 | GBp 36,10 | 1,18M |
| 2026-09-29 | GBp 36,75 | +%2,08 | GBp 37,50 | GBp 38,00 | GBp 36,00 | 558,97K |
| 2026-09-28 | GBp 36,00 | -%2,96 | GBp 37,65 | GBp 38,40 | GBp 35,90 | 1,25M |
| 2026-09-25 | GBp 37,10 | +%2,06 | GBp 37,00 | GBp 38,15 | GBp 36,00 | 2,00M |
| 2026-09-24 | GBp 36,35 | -%0,41 | GBp 38,55 | GBp 38,55 | GBp 36,35 | 1,30M |
| 2026-09-23 | GBp 36,50 | -%2,14 | GBp 37,90 | GBp 38,50 | GBp 36,50 | 1,02M |
| 2026-09-22 | GBp 37,30 | +%0,95 | GBp 37,85 | GBp 38,50 | GBp 36,95 | 419,68K |
| 2026-09-21 | GBp 36,95 | -%0,54 | GBp 38,05 | GBp 38,50 | GBp 36,60 | 401,74K |
| 2026-09-18 | GBp 37,15 | -%1,72 | GBp 38,45 | GBp 38,50 | GBp 37,10 | 738,07K |
| 2026-09-17 | GBp 37,80 | +%1,20 | GBp 38,25 | GBp 38,50 | GBp 37,35 | 587,73K |
| 2026-09-16 | GBp 37,35 | +%2,05 | GBp 37,50 | GBp 39,00 | GBp 36,26 | 1,78M |
| 2026-09-15 | GBp 36,60 | -%0,95 | GBp 38,75 | GBp 38,90 | GBp 36,15 | 2,07M |
| 2026-09-14 | GBp 36,95 | +%1,23 | GBp 38,05 | GBp 39,05 | GBp 36,75 | 1,57M |
| 2026-09-11 | GBp 36,50 | -%5,19 | GBp 38,25 | GBp 40,40 | GBp 36,45 | 2,71M |
| 2026-09-10 | GBp 38,50 | -%0,90 | GBp 39,00 | GBp 40,95 | GBp 38,30 | 910,04K |
| 2026-09-09 | GBp 38,85 | -%1,89 | GBp 39,00 | GBp 41,00 | GBp 38,75 | 917,66K |
| 2026-09-08 | GBp 39,60 | %0,00 | GBp 39,65 | GBp 41,00 | GBp 39,00 | 1,99M |
| 2026-09-07 | GBp 39,60 | +%0,13 | GBp 38,30 | GBp 40,75 | GBp 38,30 | 939,77K |
| 2026-09-04 | GBp 39,55 | +%3,26 | GBp 39,40 | GBp 40,00 | GBp 37,50 | 2,20M |
| 2026-09-03 | GBp 38,30 | +%0,39 | GBp 38,25 | GBp 39,36 | GBp 37,50 | 2,80M |
| 2026-09-02 | GBp 38,15 | -%5,10 | GBp 40,65 | GBp 42,70 | GBp 38,15 | 3,80M |
| 2026-09-01 | GBp 40,20 | -%3,71 | GBp 43,40 | GBp 44,50 | GBp 40,00 | 6,30M |
| 2026-08-28 | GBp 41,75 | +%2,58 | GBp 42,05 | GBp 43,05 | GBp 40,92 | 2,17M |
| 2026-08-27 | GBp 40,70 | -%6,44 | GBp 44,40 | GBp 44,40 | GBp 40,20 | 3,56M |
| 2026-08-26 | GBp 43,50 | -%4,40 | GBp 46,25 | GBp 46,25 | GBp 43,05 | 3,13M |
| 2026-08-25 | GBp 45,50 | -%0,55 | GBp 46,80 | GBp 47,20 | GBp 45,00 | 1,88M |
| 2026-08-24 | GBp 45,75 | -%3,68 | GBp 48,00 | GBp 48,50 | GBp 45,05 | 2,02M |
| 2026-08-21 | GBp 47,50 | -%3,26 | GBp 48,00 | GBp 50,00 | GBp 47,05 | 2,12M |
| 2026-08-20 | GBp 49,10 | -%4,10 | GBp 51,00 | GBp 53,00 | GBp 47,75 | 3,83M |
| 2026-08-19 | GBp 51,20 | +%11,55 | GBp 50,00 | GBp 52,30 | GBp 45,50 | 10,77M |
| 2026-08-18 | GBp 45,90 | +%1,89 | GBp 44,00 | GBp 47,70 | GBp 44,00 | 1,78M |
| 2026-08-17 | GBp 45,05 | -%3,22 | GBp 48,85 | GBp 48,85 | GBp 44,25 | 1,87M |
| 2026-08-14 | GBp 46,55 | -%0,96 | GBp 47,20 | GBp 48,50 | GBp 45,55 | 1,03M |
| 2026-08-13 | GBp 47,00 | -%2,89 | GBp 48,40 | GBp 48,70 | GBp 46,20 | 1,49M |
| 2026-08-12 | GBp 48,40 | -%2,42 | GBp 48,70 | GBp 51,00 | GBp 47,43 | 1,97M |
| 2026-08-11 | GBp 49,60 | +%1,43 | GBp 47,35 | GBp 50,90 | GBp 46,35 | 3,03M |
| 2026-08-10 | GBp 48,90 | +%1,14 | GBp 47,00 | GBp 50,00 | GBp 47,00 | 2,66M |
| 2026-08-07 | GBp 48,35 | +%2,87 | GBp 47,50 | GBp 51,40 | GBp 45,05 | 3,83M |
| 2026-08-06 | GBp 47,00 | +%7,31 | GBp 44,50 | GBp 47,00 | GBp 42,05 | 2,68M |
| 2026-08-05 | GBp 43,80 | -%0,45 | GBp 45,00 | GBp 45,90 | GBp 42,10 | 2,01M |
| 2026-08-04 | GBp 44,00 | +%10,55 | GBp 39,05 | GBp 44,00 | GBp 39,05 | 4,79M |
| 2026-08-03 | GBp 39,80 | +%2,31 | GBp 38,90 | GBp 41,00 | GBp 38,00 | 1,23M |
| 2026-07-31 | GBp 38,90 | +%2,37 | GBp 37,05 | GBp 39,70 | GBp 37,05 | 1,06M |
| 2026-07-30 | GBp 38,00 | +%4,11 | GBp 37,40 | GBp 39,40 | GBp 36,10 | 1,48M |
| 2026-07-29 | GBp 36,50 | -%1,35 | GBp 37,05 | GBp 39,15 | GBp 36,00 | 992,69K |
| 2026-07-28 | GBp 37,00 | -%2,63 | GBp 37,50 | GBp 40,00 | GBp 37,00 | 493,30K |
| 2026-07-27 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 40,00 | GBp 37,33 | 1,05M |
| 2026-07-24 | GBp 38,00 | -%3,80 | GBp 40,00 | GBp 40,70 | GBp 38,00 | 726,28K |
| 2026-07-23 | GBp 39,50 | +%1,28 | GBp 40,00 | GBp 40,80 | GBp 38,10 | 1,08M |
| 2026-07-22 | GBp 39,00 | +%3,17 | GBp 39,95 | GBp 40,00 | GBp 37,80 | 513,05K |
| 2026-07-21 | GBp 37,80 | -%1,31 | GBp 38,00 | GBp 40,75 | GBp 37,80 | 641,31K |
| 2026-07-20 | GBp 38,30 | -%4,13 | GBp 38,00 | GBp 40,80 | GBp 38,00 | 769,18K |
| 2026-07-17 | GBp 39,95 | -%0,12 | GBp 41,00 | GBp 42,30 | GBp 37,30 | 2,75M |
| 2026-07-16 | GBp 40,00 | -%1,84 | GBp 41,75 | GBp 43,40 | GBp 40,00 | 2,70M |
| 2026-07-15 | GBp 40,75 | +%5,03 | GBp 39,60 | GBp 41,00 | GBp 38,66 | 1,58M |
| 2026-07-14 | GBp 38,80 | +%3,47 | GBp 37,50 | GBp 39,90 | GBp 37,00 | 950,06K |
| 2026-07-13 | GBp 37,50 | +%3,45 | GBp 38,05 | GBp 38,85 | GBp 36,25 | 1,09M |
| 2026-07-10 | GBp 36,25 | -%0,96 | GBp 36,60 | GBp 38,15 | GBp 36,10 | 628,77K |
| 2026-07-09 | GBp 36,60 | -%2,01 | GBp 39,20 | GBp 39,70 | GBp 36,25 | 992,89K |
| 2026-07-08 | GBp 37,35 | -%2,73 | GBp 38,00 | GBp 39,35 | GBp 37,00 | 772,40K |
| 2026-07-07 | GBp 38,40 | +%1,05 | GBp 37,50 | GBp 40,00 | GBp 36,40 | 2,42M |
| 2026-07-06 | GBp 38,00 | %0,00 | GBp 38,05 | GBp 40,65 | GBp 37,65 | 1,18M |
| 2026-07-03 | GBp 38,00 | -%0,52 | GBp 39,00 | GBp 40,90 | GBp 38,00 | 731,38K |
| 2026-07-02 | GBp 38,20 | -%2,55 | GBp 39,50 | GBp 41,30 | GBp 38,00 | 2,66M |
| 2026-07-01 | GBp 39,20 | -%6,00 | GBp 41,70 | GBp 43,50 | GBp 38,70 | 5,70M |
| 2026-06-30 | GBp 41,70 | -%6,92 | GBp 43,15 | GBp 47,70 | GBp 41,05 | 5,61M |
| 2026-06-29 | GBp 44,80 | +%9,27 | GBp 40,50 | GBp 46,00 | GBp 40,05 | 4,07M |
| 2026-06-26 | GBp 41,00 | +%0,49 | GBp 40,50 | GBp 42,75 | GBp 39,55 | 937,56K |
| 2026-06-25 | GBp 40,80 | -%2,16 | GBp 41,50 | GBp 43,75 | GBp 40,50 | 3,06M |
| 2026-06-24 | GBp 41,70 | +%4,25 | GBp 40,00 | GBp 43,00 | GBp 39,00 | 2,20M |
| 2026-06-23 | GBp 40,00 | +%4,44 | GBp 38,30 | GBp 40,75 | GBp 37,05 | 2,93M |
| 2026-06-22 | GBp 38,30 | +%8,19 | GBp 37,95 | GBp 40,50 | GBp 36,00 | 4,13M |
| 2026-06-19 | GBp 35,40 | -%1,94 | GBp 37,95 | GBp 38,00 | GBp 35,40 | 751,07K |
| 2026-06-18 | GBp 36,10 | -%0,14 | GBp 37,05 | GBp 37,65 | GBp 35,40 | 534,62K |
| 2026-06-17 | GBp 36,15 | +%1,83 | GBp 36,70 | GBp 38,00 | GBp 35,45 | 724,54K |
| 2026-06-16 | GBp 35,50 | +%1,43 | GBp 36,20 | GBp 38,75 | GBp 35,30 | 3,04M |
| 2026-06-15 | GBp 35,00 | -%2,78 | GBp 35,40 | GBp 36,90 | GBp 34,05 | 1,92M |
| 2026-06-12 | GBp 36,00 | +%4,35 | GBp 35,50 | GBp 36,50 | GBp 34,10 | 1,48M |
| 2026-06-11 | GBp 34,50 | +%4,55 | GBp 34,50 | GBp 35,95 | GBp 32,60 | 2,92M |
| 2026-06-10 | GBp 33,00 | %0,00 | GBp 33,05 | GBp 34,50 | GBp 32,05 | 963,59K |
| 2026-06-09 | GBp 33,00 | -%1,79 | GBp 33,30 | GBp 34,50 | GBp 32,45 | 782,81K |
| 2026-06-08 | GBp 33,60 | -%1,75 | GBp 34,50 | GBp 35,50 | GBp 32,40 | 1,40M |
| 2026-06-05 | GBp 34,20 | +%0,29 | GBp 34,50 | GBp 36,40 | GBp 33,05 | 2,00M |
| 2026-06-04 | GBp 34,10 | -%3,40 | GBp 35,30 | GBp 36,95 | GBp 34,00 | 2,40M |
| 2026-06-03 | GBp 35,30 | -%0,56 | GBp 36,90 | GBp 38,00 | GBp 34,40 | 1,14M |
| 2026-06-02 | GBp 35,50 | -%4,83 | GBp 37,30 | GBp 38,00 | GBp 35,00 | 1,63M |
| 2026-06-01 | GBp 37,30 | +%4,78 | GBp 36,90 | GBp 38,00 | GBp 35,05 | 3,16M |
| 2026-05-29 | GBp 35,60 | -%1,11 | GBp 36,95 | GBp 37,00 | GBp 34,05 | 1,17M |
| 2026-05-28 | GBp 36,00 | +%0,70 | GBp 35,40 | GBp 37,00 | GBp 34,50 | 1,10M |