Emmerson Plc EML
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 1,30-0,16 (-%10,65)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 1,40 | -%9,09 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 203,02K |
| 2026-09-29 | GBp 1,54 | +%10,00 | GBp 1,40 | GBp 1,54 | GBp 1,34 | 196,18K |
| 2026-09-28 | GBp 1,40 | -%6,67 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 1,11M |
| 2026-09-25 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 1,32M |
| 2026-09-24 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,41 | 142,33K |
| 2026-09-23 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 106,50K |
| 2026-09-22 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 1,05M |
| 2026-09-21 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 50,34K |
| 2026-09-18 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 330,11K |
| 2026-09-17 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,50 | GBp 1,50 | 0 |
| 2026-09-16 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,58 | GBp 1,40 | 240,48K |
| 2026-09-15 | GBp 1,50 | -%6,25 | GBp 1,60 | GBp 1,55 | GBp 1,50 | 500,00K |
| 2026-09-14 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 1,16M |
| 2026-09-11 | GBp 1,60 | -%5,88 | GBp 1,60 | GBp 1,63 | GBp 1,55 | 459,29K |
| 2026-09-10 | GBp 1,70 | +%6,25 | GBp 1,60 | GBp 1,70 | GBp 1,64 | 103,35K |
| 2026-09-09 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,64 | GBp 1,55 | 329,78K |
| 2026-09-08 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,65 | GBp 1,50 | 301,33K |
| 2026-09-07 | GBp 1,60 | -%5,88 | GBp 1,60 | GBp 1,70 | GBp 1,53 | 116,07K |
| 2026-09-04 | GBp 1,70 | +%6,25 | GBp 1,55 | GBp 1,70 | GBp 1,50 | 399,65K |
| 2026-09-03 | GBp 1,60 | +%5,26 | GBp 1,55 | GBp 1,60 | GBp 1,57 | 301,35K |
| 2026-09-02 | GBp 1,52 | -%5,00 | GBp 1,55 | GBp 1,58 | GBp 1,50 | 2,30M |
| 2026-09-01 | GBp 1,60 | +%3,23 | GBp 1,55 | GBp 1,70 | GBp 1,50 | 2,24M |
| 2026-08-28 | GBp 1,55 | -%2,82 | GBp 1,45 | GBp 1,60 | GBp 1,40 | 1,35M |
| 2026-08-27 | GBp 1,60 | +%2,24 | GBp 1,55 | GBp 1,60 | GBp 1,40 | 2,94M |
| 2026-08-26 | GBp 1,56 | -%2,50 | GBp 1,60 | GBp 1,67 | GBp 1,50 | 2,11M |
| 2026-08-25 | GBp 1,60 | -%5,88 | GBp 1,65 | GBp 1,70 | GBp 1,51 | 5,38M |
| 2026-08-24 | GBp 1,70 | +%3,03 | GBp 1,65 | GBp 1,70 | GBp 1,60 | 1,16M |
| 2026-08-21 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,65 | GBp 1,63 | 696,63K |
| 2026-08-20 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,70 | GBp 1,66 | 743,76K |
| 2026-08-19 | GBp 1,65 | -%2,94 | GBp 1,65 | GBp 1,66 | GBp 1,66 | 28,00K |
| 2026-08-18 | GBp 1,70 | %0,00 | GBp 1,65 | GBp 1,70 | GBp 1,60 | 260,11K |
| 2026-08-17 | GBp 1,70 | +%3,03 | GBp 1,65 | GBp 1,70 | GBp 1,60 | 1,56M |
| 2026-08-14 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,70 | GBp 1,60 | 2,67M |
| 2026-08-13 | GBp 1,65 | -%2,94 | GBp 1,65 | GBp 1,70 | GBp 1,60 | 1,29M |
| 2026-08-12 | GBp 1,70 | +%3,03 | GBp 1,65 | GBp 1,70 | GBp 1,60 | 2,35M |
| 2026-08-11 | GBp 1,65 | -%4,07 | GBp 1,75 | GBp 1,80 | GBp 1,60 | 1,89M |
| 2026-08-10 | GBp 1,72 | -%4,44 | GBp 1,80 | GBp 1,80 | GBp 1,70 | 907,13K |
| 2026-08-07 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,73 | GBp 1,70 | 523,78K |
| 2026-08-06 | GBp 1,80 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,73 | 649,36K |
| 2026-08-05 | GBp 1,80 | -%2,70 | GBp 1,85 | GBp 1,90 | GBp 1,80 | 38,02K |
| 2026-08-04 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,80 | 182,26K |
| 2026-08-03 | GBp 1,85 | +%6,02 | GBp 1,90 | GBp 1,90 | GBp 1,80 | 423,76K |
| 2026-07-31 | GBp 1,75 | -%8,16 | GBp 1,90 | GBp 2,00 | GBp 1,73 | 2,18M |
| 2026-07-30 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,80 | GBp 1,80 | 5,58K |
| 2026-07-29 | GBp 1,90 | -%5,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 113,57K |
| 2026-07-28 | GBp 2,00 | +%5,26 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 26,96K |
| 2026-07-27 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 63,53K |
| 2026-07-24 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,86 | 1,66M |
| 2026-07-23 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 125,85K |
| 2026-07-22 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,95 | GBp 1,80 | 133,66K |
| 2026-07-21 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,84 | 409,74K |
| 2026-07-20 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 165,92K |
| 2026-07-17 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,95 | GBp 1,83 | 585,28K |
| 2026-07-16 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,83 | 471,60K |
| 2026-07-15 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,88 | 304,50K |
| 2026-07-14 | GBp 1,90 | -%5,00 | GBp 2,00 | GBp 2,10 | GBp 1,75 | 3,47M |
| 2026-07-13 | GBp 2,00 | -%4,76 | GBp 2,10 | GBp 2,20 | GBp 1,92 | 682,47K |
| 2026-07-10 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,05 | 353,75K |
| 2026-07-09 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,17 | GBp 2,00 | 142,53K |
| 2026-07-08 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,04 | 132,08K |
| 2026-07-07 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 260,81K |
| 2026-07-06 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,04 | 58,85K |
| 2026-07-03 | GBp 2,10 | -%2,33 | GBp 2,15 | GBp 2,30 | GBp 2,18 | 44,70K |
| 2026-07-02 | GBp 2,15 | -%2,27 | GBp 2,20 | GBp 2,30 | GBp 2,04 | 729,58K |
| 2026-07-01 | GBp 2,20 | -%4,35 | GBp 2,20 | GBp 2,30 | GBp 2,10 | 174,41K |
| 2026-06-30 | GBp 2,30 | +%4,55 | GBp 2,20 | GBp 2,30 | GBp 2,20 | 26,00K |
| 2026-06-29 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,30 | GBp 2,10 | 626,97K |
| 2026-06-26 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,30 | GBp 2,10 | 59,26K |
| 2026-06-25 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,15 | GBp 2,10 | 90,17K |
| 2026-06-24 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,24 | GBp 2,15 | 305,41K |
| 2026-06-23 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,30 | GBp 2,10 | 169,70K |
| 2026-06-22 | GBp 2,20 | +%4,76 | GBp 2,10 | GBp 2,30 | GBp 1,90 | 1,89M |
| 2026-06-19 | GBp 2,10 | +%5,00 | GBp 2,10 | GBp 2,30 | GBp 1,90 | 663,59K |
| 2026-06-18 | GBp 2,00 | -%2,44 | GBp 2,05 | GBp 2,10 | GBp 1,90 | 310,75K |
| 2026-06-17 | GBp 2,05 | +%2,50 | GBp 2,08 | GBp 2,20 | GBp 1,90 | 491,42K |
| 2026-06-16 | GBp 2,00 | -%3,61 | GBp 2,08 | GBp 2,20 | GBp 1,95 | 244,28K |
| 2026-06-15 | GBp 2,08 | %0,00 | GBp 2,08 | GBp 2,19 | GBp 1,95 | 170,79K |
| 2026-06-12 | GBp 2,08 | %0,00 | GBp 2,08 | GBp 2,02 | GBp 1,95 | 57,57K |
| 2026-06-11 | GBp 2,08 | +%3,75 | GBp 2,08 | GBp 2,20 | GBp 1,99 | 338,70K |
| 2026-06-10 | GBp 2,00 | -%4,76 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 1,14M |
| 2026-06-09 | GBp 2,10 | +%5,00 | GBp 2,00 | GBp 2,20 | GBp 1,80 | 900,84K |
| 2026-06-08 | GBp 2,00 | -%4,76 | GBp 2,10 | GBp 2,20 | GBp 1,80 | 504,96K |
| 2026-06-05 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 183,03K |
| 2026-06-04 | GBp 2,10 | +%5,00 | GBp 2,00 | GBp 2,20 | GBp 1,80 | 429,82K |
| 2026-06-03 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,18 | GBp 1,97 | 125,00K |
| 2026-06-02 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,20 | GBp 1,96 | 73,36K |
| 2026-06-01 | GBp 2,00 | -%0,99 | GBp 2,00 | GBp 2,20 | GBp 1,80 | 2,19M |
| 2026-05-29 | GBp 2,02 | -%1,46 | GBp 2,05 | GBp 2,20 | GBp 1,95 | 4,25M |
| 2026-05-28 | GBp 2,05 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 2,17M |
| 2026-05-27 | GBp 2,05 | -%6,82 | GBp 2,20 | GBp 2,30 | GBp 2,01 | 1,29M |