First Class Metals Plc FCM
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 3,18+0,43 (+%15,64)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3,18 | +%15,64 | GBp 2,88 | GBp 3,18 | GBp 2,76 | 1,93M |
| 2026-10-01 | GBp 2,75 | +%1,85 | GBp 2,70 | GBp 2,88 | GBp 2,60 | 2,35M |
| 2026-09-30 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,79 | GBp 2,60 | 1,17M |
| 2026-09-29 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,80 | GBp 2,60 | 1,74M |
| 2026-09-28 | GBp 2,70 | -%3,57 | GBp 2,80 | GBp 2,90 | GBp 2,54 | 3,75M |
| 2026-09-25 | GBp 2,80 | %0,00 | GBp 2,80 | GBp 2,90 | GBp 2,70 | 1,65M |
| 2026-09-24 | GBp 2,80 | -%1,75 | GBp 2,85 | GBp 2,91 | GBp 2,70 | 1,37M |
| 2026-09-23 | GBp 2,85 | +%9,62 | GBp 2,70 | GBp 3,10 | GBp 2,64 | 3,02M |
| 2026-09-22 | GBp 2,60 | -%5,45 | GBp 2,75 | GBp 2,80 | GBp 2,55 | 3,10M |
| 2026-09-21 | GBp 2,75 | -%5,17 | GBp 2,90 | GBp 3,00 | GBp 2,70 | 2,17M |
| 2026-09-18 | GBp 2,90 | -%1,69 | GBp 2,95 | GBp 3,00 | GBp 2,80 | 951,29K |
| 2026-09-17 | GBp 2,95 | -%1,67 | GBp 3,10 | GBp 3,20 | GBp 2,90 | 2,39M |
| 2026-09-16 | GBp 3,00 | +%3,45 | GBp 2,90 | GBp 3,40 | GBp 2,86 | 5,18M |
| 2026-09-15 | GBp 2,90 | +%3,57 | GBp 2,80 | GBp 3,20 | GBp 2,70 | 6,10M |
| 2026-09-14 | GBp 2,80 | +%5,66 | GBp 2,75 | GBp 3,39 | GBp 2,62 | 12,55M |
| 2026-09-11 | GBp 2,65 | -%1,85 | GBp 2,70 | GBp 2,80 | GBp 2,62 | 914,16K |
| 2026-09-10 | GBp 2,70 | -%3,57 | GBp 2,80 | GBp 2,90 | GBp 2,70 | 1,15M |
| 2026-09-09 | GBp 2,80 | -%1,75 | GBp 2,85 | GBp 2,97 | GBp 2,53 | 7,29M |
| 2026-09-08 | GBp 2,85 | -%5,00 | GBp 3,00 | GBp 3,10 | GBp 2,70 | 3,62M |
| 2026-09-07 | GBp 3,00 | -%7,69 | GBp 3,25 | GBp 3,37 | GBp 2,90 | 2,48M |
| 2026-09-04 | GBp 3,25 | -%1,52 | GBp 3,30 | GBp 3,40 | GBp 3,07 | 3,05M |
| 2026-09-03 | GBp 3,30 | -%2,94 | GBp 3,40 | GBp 3,60 | GBp 3,20 | 3,22M |
| 2026-09-02 | GBp 3,40 | -%5,56 | GBp 3,60 | GBp 3,70 | GBp 3,20 | 3,88M |
| 2026-09-01 | GBp 3,60 | +%2,86 | GBp 3,50 | GBp 3,70 | GBp 3,10 | 5,51M |
| 2026-08-28 | GBp 3,50 | -%7,89 | GBp 3,85 | GBp 3,90 | GBp 3,41 | 3,31M |
| 2026-08-27 | GBp 3,80 | -%2,56 | GBp 3,90 | GBp 4,00 | GBp 3,60 | 5,22M |
| 2026-08-26 | GBp 3,90 | +%8,33 | GBp 3,60 | GBp 4,10 | GBp 3,56 | 13,41M |
| 2026-08-25 | GBp 3,60 | +%1,41 | GBp 3,55 | GBp 3,90 | GBp 3,40 | 6,67M |
| 2026-08-24 | GBp 3,55 | +%4,41 | GBp 3,40 | GBp 3,80 | GBp 3,38 | 9,47M |
| 2026-08-21 | GBp 3,40 | +%25,93 | GBp 2,80 | GBp 3,90 | GBp 2,80 | 14,07M |
| 2026-08-20 | GBp 2,70 | +%14,89 | GBp 2,35 | GBp 3,17 | GBp 2,30 | 10,82M |
| 2026-08-19 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,40 | GBp 2,20 | 2,53M |
| 2026-08-18 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,40 | GBp 2,30 | 2,14M |
| 2026-08-17 | GBp 2,35 | -%2,08 | GBp 2,45 | GBp 2,68 | GBp 2,33 | 3,11M |
| 2026-08-14 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,50 | GBp 2,30 | 3,42M |
| 2026-08-13 | GBp 2,40 | +%2,13 | GBp 2,35 | GBp 2,47 | GBp 2,30 | 2,30M |
| 2026-08-12 | GBp 2,35 | -%6,00 | GBp 2,50 | GBp 2,60 | GBp 2,31 | 3,13M |
| 2026-08-11 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,70 | GBp 2,46 | 5,36M |
| 2026-08-10 | GBp 2,50 | +%4,17 | GBp 2,50 | GBp 2,70 | GBp 2,40 | 6,36M |
| 2026-08-07 | GBp 2,40 | +%7,14 | GBp 2,25 | GBp 2,80 | GBp 2,30 | 13,45M |
| 2026-08-06 | GBp 2,24 | +%6,67 | GBp 2,10 | GBp 2,30 | GBp 1,97 | 3,49M |
| 2026-08-05 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 1,98 | 2,59M |
| 2026-08-04 | GBp 2,10 | -%4,55 | GBp 2,20 | GBp 2,25 | GBp 2,03 | 1,85M |
| 2026-08-03 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,25 | GBp 2,10 | 1,16M |
| 2026-07-31 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,26 | GBp 2,10 | 2,19M |
| 2026-07-30 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,25 | GBp 2,10 | 1,01M |
| 2026-07-29 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,27 | GBp 2,13 | 188,01K |
| 2026-07-28 | GBp 2,20 | -%6,38 | GBp 2,35 | GBp 2,50 | GBp 2,04 | 3,46M |
| 2026-07-27 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,50 | GBp 2,20 | 1,03M |
| 2026-07-24 | GBp 2,35 | +%2,17 | GBp 2,40 | GBp 2,50 | GBp 2,22 | 3,07M |
| 2026-07-23 | GBp 2,30 | -%9,80 | GBp 2,55 | GBp 2,60 | GBp 2,30 | 1,26M |
| 2026-07-22 | GBp 2,55 | -%3,77 | GBp 2,65 | GBp 2,78 | GBp 2,42 | 1,00M |
| 2026-07-21 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,52 | 2,36M |
| 2026-07-20 | GBp 2,65 | +%10,42 | GBp 2,40 | GBp 2,80 | GBp 2,32 | 4,24M |
| 2026-07-17 | GBp 2,40 | -%4,00 | GBp 2,40 | GBp 2,45 | GBp 2,32 | 3,47M |
| 2026-07-16 | GBp 2,50 | +%4,17 | GBp 2,40 | GBp 2,50 | GBp 2,32 | 753,92K |
| 2026-07-15 | GBp 2,40 | -%4,00 | GBp 2,50 | GBp 2,51 | GBp 2,27 | 2,82M |
| 2026-07-14 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 1,96M |
| 2026-07-13 | GBp 2,50 | -%9,09 | GBp 2,75 | GBp 2,89 | GBp 2,40 | 4,07M |
| 2026-07-10 | GBp 2,75 | -%1,79 | GBp 2,80 | GBp 2,89 | GBp 2,65 | 2,09M |
| 2026-07-09 | GBp 2,80 | +%3,70 | GBp 2,70 | GBp 2,85 | GBp 2,58 | 5,77M |
| 2026-07-08 | GBp 2,70 | +%8,87 | GBp 2,45 | GBp 2,80 | GBp 2,42 | 12,90M |
| 2026-07-07 | GBp 2,48 | -%23,69 | GBp 3,45 | GBp 3,47 | GBp 2,35 | 29,24M |
| 2026-07-06 | GBp 3,25 | -%1,52 | GBp 3,30 | GBp 3,40 | GBp 3,16 | 2,74M |
| 2026-07-03 | GBp 3,30 | +%1,54 | GBp 3,25 | GBp 3,36 | GBp 3,22 | 3,14M |
| 2026-07-02 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,40 | GBp 3,21 | 11,11M |
| 2026-07-01 | GBp 3,25 | -%20,73 | GBp 4,75 | GBp 4,85 | GBp 3,10 | 34,51M |
| 2026-06-30 | GBp 4,10 | +%5,13 | GBp 3,90 | GBp 4,30 | GBp 3,85 | 5,75M |
| 2026-06-29 | GBp 3,90 | +%1,30 | GBp 3,85 | GBp 4,00 | GBp 3,73 | 4,37M |
| 2026-06-26 | GBp 3,85 | -%1,28 | GBp 3,90 | GBp 4,00 | GBp 3,71 | 1,50M |
| 2026-06-25 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 4,00 | GBp 3,72 | 2,21M |
| 2026-06-24 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 4,00 | GBp 3,81 | 5,62M |
| 2026-06-23 | GBp 3,90 | +%5,41 | GBp 3,70 | GBp 4,00 | GBp 3,63 | 7,39M |
| 2026-06-22 | GBp 3,70 | -%3,90 | GBp 3,85 | GBp 3,98 | GBp 3,70 | 7,46M |
| 2026-06-19 | GBp 3,85 | %0,00 | GBp 3,85 | GBp 4,00 | GBp 3,71 | 3,81M |
| 2026-06-18 | GBp 3,85 | %0,00 | GBp 3,85 | GBp 4,00 | GBp 3,70 | 1,97M |
| 2026-06-17 | GBp 3,85 | +%1,32 | GBp 3,80 | GBp 3,92 | GBp 3,66 | 4,06M |
| 2026-06-16 | GBp 3,80 | -%5,00 | GBp 4,00 | GBp 4,10 | GBp 3,65 | 9,15M |
| 2026-06-15 | GBp 4,00 | +%5,26 | GBp 3,95 | GBp 4,10 | GBp 3,90 | 10,17M |
| 2026-06-12 | GBp 3,80 | -%1,30 | GBp 3,85 | GBp 4,00 | GBp 3,73 | 4,79M |
| 2026-06-11 | GBp 3,85 | +%5,77 | GBp 3,60 | GBp 3,90 | GBp 3,54 | 4,98M |
| 2026-06-10 | GBp 3,64 | -%6,67 | GBp 3,90 | GBp 4,00 | GBp 3,55 | 6,76M |
| 2026-06-09 | GBp 3,90 | -%10,34 | GBp 3,90 | GBp 4,10 | GBp 3,55 | 39,14M |
| 2026-06-08 | GBp 4,35 | +%1,16 | GBp 4,30 | GBp 4,70 | GBp 4,20 | 12,91M |
| 2026-06-05 | GBp 4,30 | +%3,61 | GBp 4,15 | GBp 4,50 | GBp 3,82 | 18,24M |
| 2026-06-04 | GBp 4,15 | -%1,19 | GBp 4,25 | GBp 4,37 | GBp 3,62 | 16,13M |
| 2026-06-03 | GBp 4,20 | +%31,25 | GBp 3,65 | GBp 4,40 | GBp 3,43 | 26,35M |
| 2026-06-02 | GBp 3,20 | -%1,84 | GBp 3,25 | GBp 3,48 | GBp 3,10 | 6,92M |
| 2026-06-01 | GBp 3,26 | +%16,43 | GBp 2,85 | GBp 3,50 | GBp 2,86 | 9,19M |
| 2026-05-29 | GBp 2,80 | -%3,45 | GBp 2,90 | GBp 3,00 | GBp 2,70 | 6,15M |