Fulcrum Metals Plc FMET
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 7,07+0,07 (+%1,00)
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 7,07 | +%1,00 | GBp 7,07 | GBp 7,07 | GBp 7,07 | 71,25K |
| 2026-10-01 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,25 | GBp 6,75 | 612,51K |
| 2026-09-30 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,25 | GBp 6,75 | 59,59K |
| 2026-09-29 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,25 | GBp 6,75 | 117,63K |
| 2026-09-28 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,25 | GBp 6,82 | 14,82K |
| 2026-09-25 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,10 | GBp 7,08 | 22,81K |
| 2026-09-24 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 6,95 | GBp 6,81 | 148,72K |
| 2026-09-23 | GBp 7,00 | +%1,82 | GBp 6,88 | GBp 7,25 | GBp 6,75 | 464,90K |
| 2026-09-22 | GBp 6,88 | %0,00 | GBp 6,88 | GBp 6,98 | GBp 6,76 | 16,68K |
| 2026-09-21 | GBp 6,88 | -%1,79 | GBp 7,00 | GBp 7,20 | GBp 6,75 | 116,13K |
| 2026-09-18 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,25 | GBp 6,90 | 136,50K |
| 2026-09-17 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,00 | GBp 7,00 | 0 |
| 2026-09-16 | GBp 7,00 | +%2,94 | GBp 6,90 | GBp 7,25 | GBp 6,75 | 314,00K |
| 2026-09-15 | GBp 6,80 | -%2,86 | GBp 6,88 | GBp 7,25 | GBp 6,50 | 790,04K |
| 2026-09-14 | GBp 7,00 | -%3,45 | GBp 7,25 | GBp 7,50 | GBp 6,75 | 659,37K |
| 2026-09-11 | GBp 7,25 | -%3,33 | GBp 7,25 | GBp 7,50 | GBp 7,00 | 302,97K |
| 2026-09-10 | GBp 7,50 | +%3,45 | GBp 7,25 | GBp 7,50 | GBp 7,00 | 41,27K |
| 2026-09-09 | GBp 7,25 | -%4,92 | GBp 7,63 | GBp 7,60 | GBp 7,00 | 315,16K |
| 2026-09-08 | GBp 7,63 | -%1,61 | GBp 7,75 | GBp 8,00 | GBp 7,26 | 1,09M |
| 2026-09-07 | GBp 7,75 | -%3,13 | GBp 8,00 | GBp 8,00 | GBp 7,50 | 125,49K |
| 2026-09-04 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,95 | 60,93K |
| 2026-09-03 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 90,76K |
| 2026-09-02 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,10 | GBp 8,10 | 24,62K |
| 2026-09-01 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,18 | GBp 7,70 | 128,81K |
| 2026-08-28 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 7,98 | GBp 7,50 | 294,43K |
| 2026-08-27 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,25 | GBp 7,50 | 101,00K |
| 2026-08-26 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 8,50 | 2,12K |
| 2026-08-25 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,28 | GBp 7,98 | 112,20K |
| 2026-08-24 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,30 | GBp 7,80 | 131,29K |
| 2026-08-21 | GBp 8,00 | +%3,23 | GBp 7,75 | GBp 8,50 | GBp 7,75 | 206,85K |
| 2026-08-20 | GBp 7,75 | +%3,33 | GBp 7,50 | GBp 8,00 | GBp 7,50 | 39,48K |
| 2026-08-19 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 7,85 | GBp 7,41 | 104,64K |
| 2026-08-18 | GBp 7,50 | +%3,45 | GBp 7,50 | GBp 7,85 | GBp 7,00 | 158,24K |
| 2026-08-17 | GBp 7,25 | %0,00 | GBp 7,25 | GBp 7,50 | GBp 7,16 | 387,30K |
| 2026-08-14 | GBp 7,25 | +%2,11 | GBp 7,25 | GBp 7,50 | GBp 7,00 | 44,29K |
| 2026-08-13 | GBp 7,10 | -%2,07 | GBp 7,25 | GBp 7,35 | GBp 7,00 | 208,87K |
| 2026-08-12 | GBp 7,25 | -%3,33 | GBp 7,50 | GBp 7,50 | GBp 7,00 | 84,03K |
| 2026-08-11 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 74,99K |
| 2026-08-10 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 7,43 | GBp 7,16 | 218,17K |
| 2026-08-07 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 7,10 | 166,78K |
| 2026-08-06 | GBp 7,50 | -%5,06 | GBp 7,50 | GBp 7,38 | GBp 7,10 | 92,14K |
| 2026-08-05 | GBp 7,90 | +%5,33 | GBp 7,50 | GBp 7,90 | GBp 7,10 | 6,71K |
| 2026-08-04 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 7,39 | GBp 7,39 | 15,29K |
| 2026-08-03 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 7,25 | 476,61K |
| 2026-07-31 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 32,30K |
| 2026-07-30 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 7,40 | GBp 7,00 | 105,36K |
| 2026-07-29 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 7,01 | 3,74K |
| 2026-07-28 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 7,49 | GBp 7,05 | 139,71K |
| 2026-07-27 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 665,96K |
| 2026-07-24 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 114,52K |
| 2026-07-23 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 148,33K |
| 2026-07-22 | GBp 7,50 | -%6,25 | GBp 8,00 | GBp 8,00 | GBp 7,50 | 380,80K |
| 2026-07-21 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,51 | 43,23K |
| 2026-07-20 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 7,90 | GBp 7,55 | 24,92K |
| 2026-07-17 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,52 | 80,24K |
| 2026-07-16 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,94 | 274,13K |
| 2026-07-15 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 8,58K |
| 2026-07-14 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 300,48K |
| 2026-07-13 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,10 | GBp 8,00 | 320,70K |
| 2026-07-10 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 20,06K |
| 2026-07-09 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,05 | GBp 7,67 | 137,82K |
| 2026-07-08 | GBp 8,00 | +%6,67 | GBp 7,75 | GBp 8,15 | GBp 7,50 | 141,47K |
| 2026-07-07 | GBp 7,50 | -%3,23 | GBp 7,75 | GBp 8,00 | GBp 7,00 | 258,94K |
| 2026-07-06 | GBp 7,75 | %0,00 | GBp 7,75 | GBp 7,80 | GBp 7,50 | 27,10K |
| 2026-07-03 | GBp 7,75 | %0,00 | GBp 7,75 | GBp 8,00 | GBp 7,16 | 966,63K |
| 2026-07-02 | GBp 7,75 | %0,00 | GBp 7,75 | GBp 7,55 | GBp 7,55 | 9,83K |
| 2026-07-01 | GBp 7,75 | %0,00 | GBp 7,75 | GBp 7,78 | GBp 7,55 | 33,62K |
| 2026-06-30 | GBp 7,75 | -%7,46 | GBp 8,38 | GBp 8,50 | GBp 7,50 | 391,06K |
| 2026-06-29 | GBp 8,38 | +%3,08 | GBp 8,25 | GBp 8,80 | GBp 8,00 | 531,63K |
| 2026-06-26 | GBp 8,13 | %0,00 | GBp 8,13 | GBp 8,50 | GBp 7,75 | 32,59K |
| 2026-06-25 | GBp 8,13 | %0,00 | GBp 8,13 | GBp 8,50 | GBp 7,75 | 117,28K |
| 2026-06-24 | GBp 8,13 | -%1,52 | GBp 8,25 | GBp 8,50 | GBp 7,75 | 414,45K |
| 2026-06-23 | GBp 8,25 | -%8,33 | GBp 9,00 | GBp 9,50 | GBp 8,25 | 723,05K |
| 2026-06-22 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,50 | GBp 8,68 | 116,51K |
| 2026-06-19 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,50 | GBp 8,50 | 205,37K |
| 2026-06-18 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,50 | GBp 9,03 | 9,00K |
| 2026-06-17 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,05 | GBp 8,80 | 1,63K |
| 2026-06-16 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,50 | GBp 8,50 | 122,66K |
| 2026-06-15 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,50 | GBp 8,50 | 179,52K |
| 2026-06-12 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,08 | GBp 8,50 | 249,21K |
| 2026-06-11 | GBp 9,00 | -%2,70 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 541,92K |
| 2026-06-10 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 1,09M |
| 2026-06-09 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,05 | 586,70K |
| 2026-06-08 | GBp 9,25 | +%1,37 | GBp 9,13 | GBp 9,26 | GBp 8,85 | 746,58K |
| 2026-06-05 | GBp 9,13 | %0,00 | GBp 9,13 | GBp 9,14 | GBp 8,80 | 80,18K |
| 2026-06-04 | GBp 9,13 | -%1,35 | GBp 9,25 | GBp 9,50 | GBp 8,75 | 467,11K |
| 2026-06-03 | GBp 9,25 | +%6,32 | GBp 9,25 | GBp 9,50 | GBp 8,63 | 3,62M |
| 2026-06-02 | GBp 8,70 | -%3,33 | GBp 9,00 | GBp 9,50 | GBp 8,50 | 2,17M |
| 2026-06-01 | GBp 9,00 | +%2,86 | GBp 8,75 | GBp 9,00 | GBp 8,50 | 288,33K |
| 2026-05-29 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,75 | GBp 8,50 | 167,98K |