FRP Advisory Group Plc FRP
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 115,00-0,75 (-%0,65)
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 115,00 | -%0,65 | GBp 115,75 | GBp 116,50 | GBp 114,00 | 509,32K |
| 2026-09-30 | GBp 115,75 | %0,00 | GBp 115,75 | GBp 116,50 | GBp 115,00 | 290,61K |
| 2026-09-29 | GBp 115,75 | +%0,22 | GBp 116,00 | GBp 117,00 | GBp 115,00 | 132,94K |
| 2026-09-28 | GBp 115,50 | -%0,86 | GBp 115,50 | GBp 117,00 | GBp 114,00 | 229,69K |
| 2026-09-25 | GBp 116,50 | +%1,30 | GBp 116,50 | GBp 118,00 | GBp 114,68 | 342,80K |
| 2026-09-24 | GBp 115,00 | -%0,86 | GBp 115,00 | GBp 118,00 | GBp 114,00 | 242,68K |
| 2026-09-23 | GBp 116,00 | -%0,43 | GBp 117,00 | GBp 118,00 | GBp 116,00 | 311,72K |
| 2026-09-22 | GBp 116,50 | +%0,43 | GBp 117,00 | GBp 118,00 | GBp 116,00 | 515,61K |
| 2026-09-21 | GBp 116,00 | -%2,11 | GBp 118,50 | GBp 120,00 | GBp 116,00 | 209,33K |
| 2026-09-18 | GBp 118,50 | %0,00 | GBp 118,50 | GBp 120,00 | GBp 117,00 | 139,43K |
| 2026-09-17 | GBp 118,50 | -%0,42 | GBp 118,50 | GBp 120,00 | GBp 118,00 | 874,63K |
| 2026-09-16 | GBp 119,00 | +%0,42 | GBp 118,00 | GBp 120,00 | GBp 117,00 | 1,73M |
| 2026-09-15 | GBp 118,50 | +%0,42 | GBp 118,00 | GBp 119,00 | GBp 117,00 | 388,40K |
| 2026-09-14 | GBp 118,00 | -%1,26 | GBp 119,00 | GBp 120,00 | GBp 117,25 | 1,28M |
| 2026-09-11 | GBp 119,50 | -%0,42 | GBp 119,00 | GBp 120,00 | GBp 118,00 | 2,71M |
| 2026-09-10 | GBp 120,00 | +%0,84 | GBp 119,00 | GBp 121,00 | GBp 118,00 | 195,29K |
| 2026-09-09 | GBp 119,00 | %0,00 | GBp 119,00 | GBp 120,00 | GBp 118,00 | 2,91M |
| 2026-09-08 | GBp 119,00 | %0,00 | GBp 119,00 | GBp 119,19 | GBp 118,66 | 66,56K |
| 2026-09-07 | GBp 119,00 | -%0,42 | GBp 119,50 | GBp 121,00 | GBp 118,00 | 666,60K |
| 2026-09-04 | GBp 119,50 | -%1,24 | GBp 120,00 | GBp 121,00 | GBp 118,66 | 671,06K |
| 2026-09-03 | GBp 121,00 | +%1,68 | GBp 119,00 | GBp 121,00 | GBp 118,00 | 2,27M |
| 2026-09-02 | GBp 119,00 | -%1,65 | GBp 119,00 | GBp 120,00 | GBp 118,00 | 3,20M |
| 2026-09-01 | GBp 121,00 | +%1,68 | GBp 119,00 | GBp 121,00 | GBp 118,00 | 1,11M |
| 2026-08-28 | GBp 119,00 | +%0,42 | GBp 119,00 | GBp 120,00 | GBp 118,00 | 269,66K |
| 2026-08-27 | GBp 118,50 | -%1,25 | GBp 119,00 | GBp 120,00 | GBp 118,00 | 364,33K |
| 2026-08-26 | GBp 120,00 | -%0,41 | GBp 120,00 | GBp 120,21 | GBp 119,00 | 368,01K |
| 2026-08-25 | GBp 120,50 | +%0,42 | GBp 119,00 | GBp 120,50 | GBp 118,00 | 2,05M |
| 2026-08-24 | GBp 120,00 | +%0,84 | GBp 119,00 | GBp 120,00 | GBp 118,00 | 221,42K |
| 2026-08-21 | GBp 119,00 | -%0,42 | GBp 119,00 | GBp 119,67 | GBp 118,00 | 145,44K |
| 2026-08-20 | GBp 119,50 | +%0,42 | GBp 119,00 | GBp 120,00 | GBp 118,00 | 104,33K |
| 2026-08-19 | GBp 119,00 | +%0,42 | GBp 119,00 | GBp 120,00 | GBp 118,25 | 499,36K |
| 2026-08-18 | GBp 118,50 | -%0,84 | GBp 119,00 | GBp 120,00 | GBp 118,00 | 685,42K |
| 2026-08-17 | GBp 119,50 | +%0,42 | GBp 119,00 | GBp 120,00 | GBp 118,00 | 774,27K |
| 2026-08-14 | GBp 119,00 | -%0,42 | GBp 119,00 | GBp 120,00 | GBp 118,00 | 249,08K |
| 2026-08-13 | GBp 119,50 | %0,00 | GBp 119,50 | GBp 121,00 | GBp 118,00 | 215,21K |
| 2026-08-12 | GBp 119,50 | +%0,42 | GBp 119,00 | GBp 121,00 | GBp 118,00 | 747,99K |
| 2026-08-11 | GBp 119,00 | +%1,28 | GBp 117,50 | GBp 121,00 | GBp 117,38 | 292,09K |
| 2026-08-10 | GBp 117,50 | -%2,08 | GBp 118,00 | GBp 120,00 | GBp 116,00 | 175,10K |
| 2026-08-07 | GBp 120,00 | +%0,84 | GBp 118,50 | GBp 120,00 | GBp 116,29 | 1,93M |
| 2026-08-06 | GBp 119,00 | +%2,59 | GBp 115,50 | GBp 120,00 | GBp 115,00 | 6,13M |
| 2026-08-05 | GBp 116,00 | +%0,87 | GBp 115,00 | GBp 116,00 | GBp 114,00 | 530,48K |
| 2026-08-04 | GBp 115,00 | -%0,43 | GBp 115,00 | GBp 116,00 | GBp 114,00 | 282,05K |
| 2026-08-03 | GBp 115,50 | +%1,76 | GBp 113,50 | GBp 116,00 | GBp 113,00 | 885,58K |
| 2026-07-31 | GBp 113,50 | %0,00 | GBp 113,00 | GBp 115,00 | GBp 112,00 | 331,21K |
| 2026-07-30 | GBp 113,50 | +%0,44 | GBp 113,50 | GBp 114,00 | GBp 112,00 | 1,09M |
| 2026-07-29 | GBp 113,00 | -%1,31 | GBp 114,50 | GBp 115,00 | GBp 113,00 | 751,73K |
| 2026-07-28 | GBp 114,50 | -%0,43 | GBp 115,00 | GBp 115,00 | GBp 114,00 | 1,78M |
| 2026-07-27 | GBp 115,00 | -%0,86 | GBp 115,75 | GBp 116,50 | GBp 114,00 | 607,20K |
| 2026-07-24 | GBp 116,00 | -%1,49 | GBp 117,75 | GBp 118,50 | GBp 115,00 | 1,05M |
| 2026-07-23 | GBp 117,75 | +%1,51 | GBp 115,50 | GBp 119,00 | GBp 115,50 | 1,82M |
| 2026-07-22 | GBp 116,00 | +%2,20 | GBp 115,50 | GBp 118,00 | GBp 110,56 | 2,18M |
| 2026-07-21 | GBp 113,50 | +%4,13 | GBp 109,00 | GBp 114,76 | GBp 108,55 | 499,23K |
| 2026-07-20 | GBp 109,00 | %0,00 | GBp 109,50 | GBp 110,00 | GBp 108,23 | 306,67K |
| 2026-07-17 | GBp 109,00 | -%0,23 | GBp 109,25 | GBp 110,00 | GBp 108,50 | 707,81K |
| 2026-07-16 | GBp 109,25 | +%0,23 | GBp 108,75 | GBp 110,00 | GBp 108,00 | 3,65M |
| 2026-07-15 | GBp 109,00 | %0,00 | GBp 108,75 | GBp 110,00 | GBp 108,09 | 254,31K |
| 2026-07-14 | GBp 109,00 | -%0,46 | GBp 109,50 | GBp 110,00 | GBp 108,22 | 462,72K |
| 2026-07-13 | GBp 109,50 | %0,00 | GBp 109,50 | GBp 111,00 | GBp 109,00 | 396,25K |
| 2026-07-10 | GBp 109,50 | -%1,79 | GBp 111,50 | GBp 112,00 | GBp 109,50 | 140,48K |
| 2026-07-09 | GBp 111,50 | -%1,33 | GBp 113,00 | GBp 114,00 | GBp 110,00 | 497,99K |
| 2026-07-08 | GBp 113,00 | -%1,74 | GBp 114,00 | GBp 115,00 | GBp 112,50 | 190,70K |
| 2026-07-07 | GBp 115,00 | +%0,44 | GBp 114,50 | GBp 116,00 | GBp 113,00 | 105,03K |
| 2026-07-06 | GBp 114,50 | %0,00 | GBp 114,50 | GBp 116,00 | GBp 113,00 | 1,07M |
| 2026-07-03 | GBp 114,50 | -%1,29 | GBp 114,50 | GBp 115,99 | GBp 113,00 | 308,89K |
| 2026-07-02 | GBp 116,00 | +%1,31 | GBp 114,50 | GBp 116,00 | GBp 113,00 | 1,13M |
| 2026-07-01 | GBp 114,50 | %0,00 | GBp 114,50 | GBp 116,00 | GBp 113,00 | 307,73K |
| 2026-06-30 | GBp 114,50 | +%0,44 | GBp 114,00 | GBp 115,90 | GBp 113,00 | 223,89K |
| 2026-06-29 | GBp 114,00 | +%0,44 | GBp 113,50 | GBp 115,00 | GBp 112,00 | 281,57K |
| 2026-06-26 | GBp 113,50 | +%0,89 | GBp 113,50 | GBp 114,00 | GBp 112,00 | 160,27K |
| 2026-06-25 | GBp 112,50 | -%0,44 | GBp 112,50 | GBp 114,25 | GBp 112,00 | 114,29K |
| 2026-06-24 | GBp 113,00 | -%0,88 | GBp 113,50 | GBp 114,00 | GBp 112,00 | 188,55K |
| 2026-06-23 | GBp 114,00 | +%0,88 | GBp 113,00 | GBp 115,00 | GBp 112,00 | 374,12K |
| 2026-06-22 | GBp 113,00 | -%1,74 | GBp 115,00 | GBp 115,80 | GBp 113,00 | 200,91K |
| 2026-06-19 | GBp 115,00 | -%0,43 | GBp 115,00 | GBp 115,60 | GBp 114,00 | 109,05K |
| 2026-06-18 | GBp 115,50 | -%1,28 | GBp 117,00 | GBp 117,25 | GBp 114,00 | 586,45K |
| 2026-06-17 | GBp 117,00 | -%1,27 | GBp 118,00 | GBp 118,00 | GBp 116,00 | 587,59K |
| 2026-06-16 | GBp 118,50 | +%0,85 | GBp 116,50 | GBp 119,00 | GBp 115,00 | 344,81K |
| 2026-06-15 | GBp 117,50 | +%0,43 | GBp 117,50 | GBp 119,00 | GBp 116,00 | 327,31K |
| 2026-06-12 | GBp 117,00 | %0,00 | GBp 117,00 | GBp 119,00 | GBp 115,00 | 416,76K |
| 2026-06-11 | GBp 117,00 | +%0,43 | GBp 116,50 | GBp 118,75 | GBp 115,00 | 241,93K |
| 2026-06-10 | GBp 116,50 | -%0,43 | GBp 117,50 | GBp 119,00 | GBp 115,06 | 376,46K |
| 2026-06-09 | GBp 117,00 | %0,00 | GBp 116,50 | GBp 118,69 | GBp 116,00 | 640,38K |
| 2026-06-08 | GBp 117,00 | %0,00 | GBp 116,00 | GBp 118,00 | GBp 115,00 | 297,72K |
| 2026-06-05 | GBp 117,00 | +%3,54 | GBp 112,50 | GBp 118,00 | GBp 111,80 | 370,76K |
| 2026-06-04 | GBp 113,00 | +%0,89 | GBp 111,00 | GBp 113,00 | GBp 110,00 | 788,05K |
| 2026-06-03 | GBp 112,00 | +%0,45 | GBp 111,50 | GBp 114,00 | GBp 110,00 | 2,05M |
| 2026-06-02 | GBp 111,50 | +%1,13 | GBp 110,25 | GBp 112,00 | GBp 109,50 | 1,01M |
| 2026-06-01 | GBp 110,25 | -%0,68 | GBp 110,75 | GBp 111,00 | GBp 109,10 | 2,88M |
| 2026-05-29 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 549,03K |
| 2026-05-28 | GBp 111,00 | -%2,20 | GBp 113,50 | GBp 113,07 | GBp 110,00 | 201,81K |