Fevara PLC FVA
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 150,00+3,00 (+%2,04)
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 150,00 | +%2,04 | GBp 152,00 | GBp 152,00 | GBp 140,00 | 34,62K |
| 2026-09-30 | GBp 147,00 | +%5,00 | GBp 145,00 | GBp 152,00 | GBp 142,61 | 197,34K |
| 2026-09-29 | GBp 140,00 | +%0,72 | GBp 136,00 | GBp 144,50 | GBp 136,00 | 21,08K |
| 2026-09-28 | GBp 139,00 | -%1,42 | GBp 138,00 | GBp 140,22 | GBp 137,00 | 35,82K |
| 2026-09-25 | GBp 141,00 | +%0,71 | GBp 138,00 | GBp 145,00 | GBp 137,00 | 2,83K |
| 2026-09-24 | GBp 140,00 | +%0,72 | GBp 140,00 | GBp 144,50 | GBp 137,22 | 2,59K |
| 2026-09-23 | GBp 139,00 | -%2,11 | GBp 142,00 | GBp 142,00 | GBp 139,00 | 37,37K |
| 2026-09-22 | GBp 142,00 | -%2,07 | GBp 136,50 | GBp 142,00 | GBp 135,00 | 95,37K |
| 2026-09-21 | GBp 145,00 | +%0,69 | GBp 145,00 | GBp 145,00 | GBp 136,50 | 13,38K |
| 2026-09-18 | GBp 144,00 | +%2,86 | GBp 140,00 | GBp 144,00 | GBp 135,45 | 61,19K |
| 2026-09-17 | GBp 140,00 | -%0,36 | GBp 135,00 | GBp 140,00 | GBp 135,00 | 9,23K |
| 2026-09-16 | GBp 140,50 | +%2,18 | GBp 139,50 | GBp 140,50 | GBp 139,20 | 3,62K |
| 2026-09-15 | GBp 137,50 | +%0,73 | GBp 135,00 | GBp 140,00 | GBp 135,00 | 23,19K |
| 2026-09-14 | GBp 136,50 | -%0,73 | GBp 135,00 | GBp 136,50 | GBp 135,00 | 21,23K |
| 2026-09-11 | GBp 137,50 | -%1,79 | GBp 136,00 | GBp 140,00 | GBp 135,00 | 3,54K |
| 2026-09-10 | GBp 140,00 | +%2,94 | GBp 135,00 | GBp 140,00 | GBp 135,00 | 4,65K |
| 2026-09-09 | GBp 136,00 | +%1,49 | GBp 135,00 | GBp 140,00 | GBp 132,87 | 39,57K |
| 2026-09-08 | GBp 134,00 | +%0,75 | GBp 139,50 | GBp 139,50 | GBp 139,50 | 6 |
| 2026-09-07 | GBp 133,00 | -%1,12 | GBp 134,50 | GBp 139,74 | GBp 130,98 | 8,29K |
| 2026-09-04 | GBp 134,50 | -%0,37 | GBp 135,00 | GBp 137,00 | GBp 133,19 | 30,18K |
| 2026-09-03 | GBp 135,00 | -%1,46 | GBp 137,00 | GBp 140,00 | GBp 135,00 | 60,84K |
| 2026-09-02 | GBp 137,00 | -%1,08 | GBp 137,00 | GBp 141,00 | GBp 137,00 | 10,09K |
| 2026-09-01 | GBp 138,50 | -%4,48 | GBp 138,50 | GBp 145,00 | GBp 137,50 | 16,55K |
| 2026-08-28 | GBp 145,00 | +%3,20 | GBp 145,00 | GBp 147,00 | GBp 140,50 | 15,14K |
| 2026-08-27 | GBp 140,50 | +%1,08 | GBp 143,00 | GBp 143,00 | GBp 139,88 | 9,45K |
| 2026-08-26 | GBp 139,00 | %0,00 | GBp 142,50 | GBp 143,00 | GBp 135,50 | 26,11K |
| 2026-08-25 | GBp 139,00 | %0,00 | GBp 141,00 | GBp 141,50 | GBp 133,50 | 23,34K |
| 2026-08-24 | GBp 139,00 | -%4,14 | GBp 143,00 | GBp 147,50 | GBp 139,00 | 39,57K |
| 2026-08-21 | GBp 145,00 | +%0,69 | GBp 145,00 | GBp 145,00 | GBp 135,50 | 24,93K |
| 2026-08-20 | GBp 144,00 | +%0,70 | GBp 144,00 | GBp 144,00 | GBp 139,48 | 4,56K |
| 2026-08-19 | GBp 143,00 | +%0,70 | GBp 143,00 | GBp 143,00 | GBp 135,50 | 9,22K |
| 2026-08-18 | GBp 142,00 | +%0,71 | GBp 142,00 | GBp 143,00 | GBp 138,93 | 23,07K |
| 2026-08-17 | GBp 141,00 | +%0,36 | GBp 141,00 | GBp 141,00 | GBp 138,71 | 14,51K |
| 2026-08-14 | GBp 140,50 | +%1,44 | GBp 139,50 | GBp 140,50 | GBp 139,50 | 10,54K |
| 2026-08-13 | GBp 138,50 | -%3,15 | GBp 141,00 | GBp 141,00 | GBp 135,50 | 28,35K |
| 2026-08-12 | GBp 143,00 | +%0,70 | GBp 143,00 | GBp 143,00 | GBp 136,78 | 14,80K |
| 2026-08-11 | GBp 142,00 | +%2,90 | GBp 136,50 | GBp 142,36 | GBp 136,50 | 57,25K |
| 2026-08-10 | GBp 138,00 | -%1,08 | GBp 137,00 | GBp 140,00 | GBp 131,95 | 50,39K |
| 2026-08-07 | GBp 139,50 | +%1,45 | GBp 131,00 | GBp 139,50 | GBp 131,00 | 43,64K |
| 2026-08-06 | GBp 137,50 | +%4,17 | GBp 136,00 | GBp 138,00 | GBp 131,50 | 29,86K |
| 2026-08-05 | GBp 132,00 | +%0,76 | GBp 132,00 | GBp 137,50 | GBp 132,00 | 14,91K |
| 2026-08-04 | GBp 131,00 | +%4,38 | GBp 131,50 | GBp 138,00 | GBp 131,00 | 48,54K |
| 2026-08-03 | GBp 125,50 | -%2,33 | GBp 135,00 | GBp 135,00 | GBp 125,50 | 29,95K |
| 2026-07-31 | GBp 128,50 | -%2,65 | GBp 130,00 | GBp 137,00 | GBp 128,50 | 68,67K |
| 2026-07-30 | GBp 132,00 | -%0,38 | GBp 137,00 | GBp 138,00 | GBp 130,88 | 113,45K |
| 2026-07-29 | GBp 132,50 | -%2,57 | GBp 136,00 | GBp 138,50 | GBp 132,50 | 7,95K |
| 2026-07-28 | GBp 136,00 | -%2,16 | GBp 142,00 | GBp 145,00 | GBp 135,50 | 40,49K |
| 2026-07-27 | GBp 139,00 | -%2,46 | GBp 140,00 | GBp 144,75 | GBp 136,50 | 69,10K |
| 2026-07-24 | GBp 142,50 | -%3,06 | GBp 141,00 | GBp 145,00 | GBp 140,00 | 13,62K |
| 2026-07-23 | GBp 147,00 | +%2,08 | GBp 140,00 | GBp 147,57 | GBp 140,00 | 59,98K |
| 2026-07-22 | GBp 144,00 | -%2,70 | GBp 145,00 | GBp 148,75 | GBp 141,50 | 27,62K |
| 2026-07-21 | GBp 148,00 | +%1,37 | GBp 142,00 | GBp 148,00 | GBp 139,75 | 56,48K |
| 2026-07-20 | GBp 146,00 | +%5,80 | GBp 138,00 | GBp 146,00 | GBp 136,00 | 60,74K |
| 2026-07-17 | GBp 138,00 | +%0,73 | GBp 138,00 | GBp 143,00 | GBp 135,63 | 131,42K |
| 2026-07-16 | GBp 137,00 | %0,00 | GBp 138,00 | GBp 144,00 | GBp 136,32 | 68,09K |
| 2026-07-15 | GBp 137,00 | -%0,72 | GBp 135,00 | GBp 138,00 | GBp 130,50 | 98,57K |
| 2026-07-14 | GBp 138,00 | +%0,73 | GBp 136,00 | GBp 138,00 | GBp 130,50 | 23,47K |
| 2026-07-13 | GBp 137,00 | +%1,48 | GBp 137,00 | GBp 137,00 | GBp 130,50 | 8,62K |
| 2026-07-10 | GBp 135,00 | -%0,74 | GBp 136,50 | GBp 136,87 | GBp 130,50 | 13,75K |
| 2026-07-09 | GBp 136,00 | -%0,73 | GBp 132,00 | GBp 140,00 | GBp 130,50 | 32,61K |
| 2026-07-08 | GBp 137,00 | +%2,24 | GBp 135,00 | GBp 139,50 | GBp 132,80 | 107,89K |
| 2026-07-07 | GBp 134,00 | -%2,90 | GBp 137,00 | GBp 137,00 | GBp 130,50 | 75,05K |
| 2026-07-06 | GBp 138,00 | +%1,10 | GBp 137,00 | GBp 138,00 | GBp 133,75 | 42,30K |
| 2026-07-03 | GBp 136,50 | +%1,87 | GBp 130,50 | GBp 139,50 | GBp 130,50 | 43,46K |
| 2026-07-02 | GBp 134,00 | +%2,29 | GBp 135,00 | GBp 135,00 | GBp 132,75 | 11,07K |
| 2026-07-01 | GBp 131,00 | -%3,68 | GBp 135,00 | GBp 135,00 | GBp 130,00 | 762 |
| 2026-06-30 | GBp 136,00 | +%3,03 | GBp 134,50 | GBp 136,00 | GBp 132,00 | 8,15K |
| 2026-06-29 | GBp 132,00 | -%2,94 | GBp 139,50 | GBp 139,50 | GBp 130,50 | 16,31K |
| 2026-06-26 | GBp 136,00 | %0,00 | GBp 130,00 | GBp 136,00 | GBp 130,00 | 29,22K |
| 2026-06-25 | GBp 136,00 | %0,00 | GBp 136,50 | GBp 138,50 | GBp 130,00 | 25,05K |
| 2026-06-24 | GBp 136,00 | -%2,86 | GBp 136,00 | GBp 140,00 | GBp 130,50 | 41,83K |
| 2026-06-23 | GBp 140,00 | +%0,72 | GBp 139,50 | GBp 140,00 | GBp 130,52 | 17,39K |
| 2026-06-22 | GBp 139,00 | +%2,58 | GBp 133,50 | GBp 139,50 | GBp 130,52 | 33,72K |
| 2026-06-19 | GBp 135,50 | +%2,26 | GBp 138,50 | GBp 138,50 | GBp 134,00 | 84,45K |
| 2026-06-18 | GBp 132,50 | -%3,99 | GBp 138,00 | GBp 141,78 | GBp 132,50 | 46,03K |
| 2026-06-17 | GBp 138,00 | +%5,34 | GBp 130,00 | GBp 139,50 | GBp 130,00 | 26,45K |
| 2026-06-16 | GBp 131,00 | +%0,38 | GBp 131,00 | GBp 138,50 | GBp 131,00 | 27,07K |
| 2026-06-15 | GBp 130,50 | -%0,38 | GBp 130,50 | GBp 139,50 | GBp 130,50 | 7,43K |
| 2026-06-12 | GBp 131,00 | -%1,50 | GBp 131,50 | GBp 139,50 | GBp 131,00 | 2,51K |
| 2026-06-11 | GBp 133,00 | +%2,31 | GBp 132,00 | GBp 133,46 | GBp 129,50 | 82,79K |
| 2026-06-10 | GBp 130,00 | %0,00 | GBp 128,00 | GBp 131,00 | GBp 128,00 | 48,77K |
| 2026-06-09 | GBp 130,00 | -%2,99 | GBp 130,00 | GBp 135,00 | GBp 129,95 | 50,73K |
| 2026-06-08 | GBp 134,00 | -%1,29 | GBp 134,00 | GBp 139,50 | GBp 130,00 | 26,23K |
| 2026-06-05 | GBp 135,75 | -%0,37 | GBp 133,00 | GBp 139,50 | GBp 130,00 | 29,36K |
| 2026-06-04 | GBp 136,25 | +%2,44 | GBp 134,00 | GBp 139,50 | GBp 131,00 | 12,16K |
| 2026-06-03 | GBp 133,00 | -%1,48 | GBp 133,00 | GBp 139,00 | GBp 133,00 | 28,89K |
| 2026-06-02 | GBp 135,00 | +%2,27 | GBp 133,00 | GBp 137,50 | GBp 130,00 | 78,89K |
| 2026-06-01 | GBp 132,00 | +%1,54 | GBp 132,00 | GBp 137,50 | GBp 130,00 | 169,24K |
| 2026-05-29 | GBp 130,00 | -%2,99 | GBp 130,00 | GBp 134,00 | GBp 130,00 | 42,95K |
| 2026-05-28 | GBp 134,00 | +%3,08 | GBp 130,00 | GBp 135,00 | GBp 130,00 | 22,11K |