European Green Transition Plc EGT
LSE · Birleşik Krallık · Kamu Hizmetleri
GBp 11,500,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 11,50 | -%9,80 | GBp 12,75 | GBp 13,00 | GBp 11,50 | 483,24K |
| 2026-09-29 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 38,80K |
| 2026-09-28 | GBp 12,75 | -%1,92 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 173,81K |
| 2026-09-25 | GBp 13,00 | +%1,96 | GBp 12,75 | GBp 13,50 | GBp 12,50 | 549,29K |
| 2026-09-24 | GBp 12,75 | +%2,00 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 188,51K |
| 2026-09-23 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 325,41K |
| 2026-09-22 | GBp 12,50 | +%2,04 | GBp 12,25 | GBp 13,00 | GBp 12,00 | 284,65K |
| 2026-09-21 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,00 | 132,00K |
| 2026-09-18 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,44 | 100,67K |
| 2026-09-17 | GBp 12,25 | %0,00 | GBp 12,25 | GBp 12,50 | GBp 12,27 | 137,53K |
| 2026-09-16 | GBp 12,25 | -%5,77 | GBp 13,00 | GBp 13,50 | GBp 11,99 | 723,54K |
| 2026-09-15 | GBp 13,00 | -%3,70 | GBp 13,50 | GBp 14,00 | GBp 12,50 | 285,97K |
| 2026-09-14 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 632,29K |
| 2026-09-11 | GBp 13,50 | +%5,47 | GBp 12,75 | GBp 13,85 | GBp 12,65 | 778,97K |
| 2026-09-10 | GBp 12,80 | +%0,39 | GBp 12,75 | GBp 13,00 | GBp 12,50 | 234,38K |
| 2026-09-09 | GBp 12,75 | -%3,77 | GBp 13,25 | GBp 13,50 | GBp 12,50 | 644,57K |
| 2026-09-08 | GBp 13,25 | +%1,92 | GBp 13,00 | GBp 14,00 | GBp 12,50 | 813,63K |
| 2026-09-07 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 205,32K |
| 2026-09-04 | GBp 13,00 | -%1,89 | GBp 13,25 | GBp 13,50 | GBp 12,60 | 182,09K |
| 2026-09-03 | GBp 13,25 | -%3,64 | GBp 13,75 | GBp 14,00 | GBp 13,00 | 619,44K |
| 2026-09-02 | GBp 13,75 | +%1,85 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 433,77K |
| 2026-09-01 | GBp 13,50 | -%3,57 | GBp 14,00 | GBp 14,50 | GBp 13,00 | 554,57K |
| 2026-08-28 | GBp 14,00 | -%4,11 | GBp 14,00 | GBp 14,50 | GBp 13,50 | 251,38K |
| 2026-08-27 | GBp 14,60 | +%1,39 | GBp 14,50 | GBp 15,00 | GBp 13,50 | 718,22K |
| 2026-08-26 | GBp 14,40 | +%4,73 | GBp 13,75 | GBp 15,00 | GBp 13,75 | 1,12M |
| 2026-08-25 | GBp 13,75 | +%5,77 | GBp 13,00 | GBp 14,35 | GBp 12,77 | 508,43K |
| 2026-08-24 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 503,95K |
| 2026-08-21 | GBp 13,00 | %0,00 | GBp 12,75 | GBp 13,50 | GBp 12,50 | 441,25K |
| 2026-08-20 | GBp 13,00 | +%6,12 | GBp 12,25 | GBp 13,00 | GBp 12,00 | 698,79K |
| 2026-08-19 | GBp 12,25 | -%2,00 | GBp 12,50 | GBp 13,00 | GBp 11,60 | 572,64K |
| 2026-08-18 | GBp 12,50 | +%8,70 | GBp 11,50 | GBp 12,82 | GBp 11,00 | 965,46K |
| 2026-08-17 | GBp 11,50 | +%2,22 | GBp 11,00 | GBp 12,00 | GBp 11,00 | 1,28M |
| 2026-08-14 | GBp 11,25 | -%0,44 | GBp 11,25 | GBp 11,50 | GBp 11,00 | 394,26K |
| 2026-08-13 | GBp 11,30 | +%2,73 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 770,86K |
| 2026-08-12 | GBp 11,00 | +%2,33 | GBp 10,75 | GBp 11,00 | GBp 10,00 | 484,45K |
| 2026-08-11 | GBp 10,75 | +%1,42 | GBp 10,60 | GBp 11,00 | GBp 10,20 | 270,08K |
| 2026-08-10 | GBp 10,60 | +%0,95 | GBp 10,75 | GBp 11,00 | GBp 10,00 | 620,10K |
| 2026-08-07 | GBp 10,50 | -%2,33 | GBp 10,75 | GBp 11,00 | GBp 10,50 | 302,72K |
| 2026-08-06 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,50 | GBp 10,50 | 445,82K |
| 2026-08-05 | GBp 10,75 | -%6,52 | GBp 11,50 | GBp 12,00 | GBp 10,55 | 836,96K |
| 2026-08-04 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 202,16K |
| 2026-08-03 | GBp 11,50 | +%2,22 | GBp 11,25 | GBp 12,50 | GBp 11,00 | 2,55M |
| 2026-07-31 | GBp 11,25 | +%12,50 | GBp 10,00 | GBp 11,50 | GBp 9,50 | 1,21M |
| 2026-07-30 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,40 | GBp 9,60 | 1,01M |
| 2026-07-29 | GBp 10,00 | +%5,26 | GBp 9,50 | GBp 10,77 | GBp 9,00 | 2,13M |
| 2026-07-28 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,90 | GBp 9,48 | 158,36K |
| 2026-07-27 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,10 | 89,20K |
| 2026-07-24 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,31 | 38,16K |
| 2026-07-23 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,31 | 34,13K |
| 2026-07-22 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 300,16K |
| 2026-07-21 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,75 | GBp 9,13 | 66,15K |
| 2026-07-20 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 58,29K |
| 2026-07-17 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,62 | GBp 9,33 | 362,09K |
| 2026-07-16 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 190,64K |
| 2026-07-15 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 255,05K |
| 2026-07-14 | GBp 9,50 | +%1,33 | GBp 9,38 | GBp 10,00 | GBp 9,00 | 343,57K |
| 2026-07-13 | GBp 9,38 | +%4,17 | GBp 9,00 | GBp 10,00 | GBp 9,00 | 1,56M |
| 2026-07-10 | GBp 9,00 | +%2,86 | GBp 8,75 | GBp 9,50 | GBp 8,50 | 1,16M |
| 2026-07-09 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,50 | 141,34K |
| 2026-07-08 | GBp 8,75 | -%4,11 | GBp 9,13 | GBp 9,25 | GBp 8,70 | 208,17K |
| 2026-07-07 | GBp 9,13 | %0,00 | GBp 9,13 | GBp 9,25 | GBp 9,00 | 291,36K |
| 2026-07-06 | GBp 9,13 | -%1,35 | GBp 9,25 | GBp 9,40 | GBp 9,00 | 71,57K |
| 2026-07-03 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,01 | 300,35K |
| 2026-07-02 | GBp 9,25 | -%9,76 | GBp 10,25 | GBp 10,50 | GBp 9,05 | 994,75K |
| 2026-07-01 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 9,62 | 185,00K |
| 2026-06-30 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,34 | GBp 10,00 | 304,11K |
| 2026-06-29 | GBp 10,25 | -%2,38 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 251,86K |
| 2026-06-26 | GBp 10,50 | -%2,33 | GBp 10,75 | GBp 11,00 | GBp 10,30 | 248,61K |
| 2026-06-25 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,55 | 155,13K |
| 2026-06-24 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,61 | 84,30K |
| 2026-06-23 | GBp 10,75 | +%2,38 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 272,04K |
| 2026-06-22 | GBp 10,50 | -%4,55 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 222,16K |
| 2026-06-19 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,29 | GBp 10,66 | 278,92K |
| 2026-06-18 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 301,55K |
| 2026-06-17 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 317,44K |
| 2026-06-16 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 169,86K |
| 2026-06-15 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 113,55K |
| 2026-06-12 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 595,02K |
| 2026-06-11 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 709,72K |
| 2026-06-10 | GBp 11,00 | +%4,76 | GBp 10,75 | GBp 11,50 | GBp 10,50 | 671,79K |
| 2026-06-09 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,22 | 989,37K |
| 2026-06-08 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 136,17K |
| 2026-06-05 | GBp 10,50 | +%7,69 | GBp 10,00 | GBp 10,50 | GBp 10,00 | 1,54M |
| 2026-06-04 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,50 | GBp 9,50 | 1,29M |
| 2026-06-03 | GBp 9,75 | +%13,04 | GBp 8,63 | GBp 10,00 | GBp 8,25 | 1,27M |
| 2026-06-02 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 9,00 | GBp 8,25 | 28,10K |
| 2026-06-01 | GBp 8,63 | -%1,43 | GBp 8,75 | GBp 9,25 | GBp 8,25 | 18,72K |
| 2026-05-29 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,25 | GBp 8,25 | 70,41K |
| 2026-05-28 | GBp 8,75 | +%2,94 | GBp 8,50 | GBp 9,25 | GBp 8,25 | 263,79K |
| 2026-05-27 | GBp 8,50 | -%2,86 | GBp 8,75 | GBp 8,75 | GBp 8,25 | 491,98K |