Gear4music (Holdings) PLC G4M
LSE · Birleşik Krallık · Perakende Ticaret
GBp 260,00+10,00 (+%4,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 257,00 | +%1,78 | GBp 252,50 | GBp 260,00 | GBp 241,13 | 19,75K |
| 2026-09-29 | GBp 252,50 | %0,00 | GBp 252,50 | GBp 260,00 | GBp 245,00 | 12 |
| 2026-09-28 | GBp 252,50 | %0,00 | GBp 252,50 | GBp 260,00 | GBp 245,00 | 12,61K |
| 2026-09-25 | GBp 252,50 | %0,00 | GBp 252,50 | GBp 260,00 | GBp 245,00 |
| 3,16K |
| 2026-09-24 | GBp 252,50 | %0,00 | GBp 252,50 | GBp 260,00 | GBp 245,00 | 11,91K |
| 2026-09-23 | GBp 252,50 | %0,00 | GBp 252,50 | GBp 258,00 | GBp 245,00 | 35,43K |
| 2026-09-22 | GBp 252,50 | %0,00 | GBp 252,50 | GBp 260,00 | GBp 245,00 | 11,25K |
| 2026-09-21 | GBp 252,50 | -%2,88 | GBp 260,00 | GBp 260,00 | GBp 245,00 | 29,35K |
| 2026-09-18 | GBp 260,00 | -%0,95 | GBp 262,50 | GBp 265,00 | GBp 252,50 | 3,85K |
| 2026-09-17 | GBp 262,50 | %0,00 | GBp 262,50 | GBp 262,50 | GBp 262,50 | 0 |
| 2026-09-16 | GBp 262,50 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 255,00 | 15,65K |
| 2026-09-15 | GBp 262,50 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 255,00 | 82,80K |
| 2026-09-14 | GBp 262,50 | %0,00 | GBp 265,00 | GBp 264,49 | GBp 258,00 | 45,28K |
| 2026-09-11 | GBp 262,50 | %0,00 | GBp 262,50 | GBp 270,00 | GBp 255,00 | 20,70K |
| 2026-09-10 | GBp 262,50 | -%0,94 | GBp 267,50 | GBp 270,00 | GBp 255,00 | 55,80K |
| 2026-09-09 | GBp 265,00 | -%0,93 | GBp 267,50 | GBp 275,00 | GBp 260,03 | 58,17K |
| 2026-09-08 | GBp 267,50 | -%5,31 | GBp 282,50 | GBp 290,00 | GBp 255,00 | 133,82K |
| 2026-09-07 | GBp 282,50 | %0,00 | GBp 282,50 | GBp 290,00 | GBp 275,00 | 15,29K |
| 2026-09-04 | GBp 282,50 | -%0,88 | GBp 285,00 | GBp 290,00 | GBp 276,20 | 1,95K |
| 2026-09-03 | GBp 285,00 | -%0,87 | GBp 287,50 | GBp 295,00 | GBp 280,00 | 13,52K |
| 2026-09-02 | GBp 287,50 | %0,00 | GBp 287,50 | GBp 295,00 | GBp 285,61 | 13,29K |
| 2026-09-01 | GBp 287,50 | %0,00 | GBp 287,50 | GBp 295,00 | GBp 280,00 | 4,22K |
| 2026-08-28 | GBp 287,50 | +%0,88 | GBp 285,00 | GBp 294,00 | GBp 280,00 | 10,52K |
| 2026-08-27 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 290,00 | GBp 280,00 | 9,25K |
| 2026-08-26 | GBp 285,00 | +%1,79 | GBp 280,00 | GBp 289,00 | GBp 279,00 | 34,03K |
| 2026-08-25 | GBp 280,00 | +%2,75 | GBp 272,50 | GBp 284,00 | GBp 265,00 | 35,82K |
| 2026-08-24 | GBp 272,50 | -%0,91 | GBp 275,00 | GBp 280,00 | GBp 265,00 | 11,65K |
| 2026-08-21 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 278,75 | GBp 270,50 | 1,86K |
| 2026-08-20 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 280,00 | GBp 272,60 | 4,22K |
| 2026-08-19 | GBp 275,00 | +%3,77 | GBp 270,00 | GBp 280,00 | GBp 266,00 | 25,44K |
| 2026-08-18 | GBp 265,00 | -%3,28 | GBp 272,50 | GBp 275,00 | GBp 265,00 | 8,32K |
| 2026-08-17 | GBp 274,00 | -%3,01 | GBp 282,50 | GBp 285,00 | GBp 270,00 | 18,54K |
| 2026-08-14 | GBp 282,50 | -%1,74 | GBp 287,50 | GBp 295,00 | GBp 280,00 | 2,78K |
| 2026-08-13 | GBp 287,50 | -%0,86 | GBp 290,00 | GBp 300,00 | GBp 280,00 | 5,90K |
| 2026-08-12 | GBp 290,00 | -%0,85 | GBp 292,50 | GBp 300,00 | GBp 280,68 | 11,23K |
| 2026-08-11 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 300,00 | GBp 285,00 | 14,28K |
| 2026-08-10 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 300,00 | GBp 285,00 | 5,06K |
| 2026-08-07 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 291,49 | GBp 285,03 | 33,85K |
| 2026-08-06 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 300,00 | GBp 282,55 | 13,21K |
| 2026-08-05 | GBp 292,50 | -%1,68 | GBp 297,50 | GBp 305,00 | GBp 286,88 | 29,74K |
| 2026-08-04 | GBp 297,50 | %0,00 | GBp 297,50 | GBp 305,00 | GBp 290,00 | 19,97K |
| 2026-08-03 | GBp 297,50 | +%7,21 | GBp 277,50 | GBp 303,20 | GBp 280,00 | 45,71K |
| 2026-07-31 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 285,00 | GBp 278,88 | 10,10K |
| 2026-07-30 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 285,00 | GBp 275,00 | 100,71K |
| 2026-07-29 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 285,00 | GBp 278,88 | 10,28K |
| 2026-07-28 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 286,00 | GBp 278,88 | 6,27K |
| 2026-07-27 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 285,00 | GBp 270,00 | 4,89K |
| 2026-07-24 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 285,00 | GBp 270,00 | 45,72K |
| 2026-07-23 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 276,51 | GBp 275,00 | 12,77K |
| 2026-07-22 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 280,00 | GBp 276,51 | 44,46K |
| 2026-07-21 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 285,00 | GBp 270,00 | 18,48K |
| 2026-07-20 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 285,00 | GBp 270,00 | 11,39K |
| 2026-07-17 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 285,00 | GBp 270,00 | 3,42K |
| 2026-07-16 | GBp 277,50 | %0,00 | GBp 277,50 | GBp 285,00 | GBp 265,00 | 5,89K |
| 2026-07-15 | GBp 277,50 | +%2,78 | GBp 275,00 | GBp 285,00 | GBp 270,00 | 20,02K |
| 2026-07-14 | GBp 270,00 | -%1,82 | GBp 275,00 | GBp 282,00 | GBp 270,00 | 13,01K |
| 2026-07-13 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 285,00 | GBp 265,00 | 7,37K |
| 2026-07-10 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 285,00 | GBp 265,00 | 4,72K |
| 2026-07-09 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 285,00 | GBp 265,00 | 13,33K |
| 2026-07-08 | GBp 275,00 | %0,00 | GBp 275,00 | GBp 282,00 | GBp 271,60 | 29,03K |
| 2026-07-07 | GBp 275,00 | +%1,85 | GBp 270,00 | GBp 282,92 | GBp 265,00 | 49,45K |
| 2026-07-06 | GBp 270,00 | %0,00 | GBp 270,00 | GBp 275,00 | GBp 265,00 | 16,25K |
| 2026-07-03 | GBp 270,00 | %0,00 | GBp 270,00 | GBp 275,00 | GBp 265,00 | 4,75K |
| 2026-07-02 | GBp 270,00 | %0,00 | GBp 270,00 | GBp 275,00 | GBp 265,00 | 6,17K |
| 2026-07-01 | GBp 270,00 | -%1,82 | GBp 275,00 | GBp 280,00 | GBp 265,00 | 9,96K |
| 2026-06-30 | GBp 275,00 | -%4,18 | GBp 280,00 | GBp 290,00 | GBp 270,00 | 37,53K |
| 2026-06-29 | GBp 287,00 | +%1,59 | GBp 282,50 | GBp 290,00 | GBp 270,00 | 12,33K |
| 2026-06-26 | GBp 282,50 | -%1,74 | GBp 287,50 | GBp 295,00 | GBp 280,00 | 18,12K |
| 2026-06-25 | GBp 287,50 | -%0,86 | GBp 290,00 | GBp 300,00 | GBp 280,00 | 133,66K |
| 2026-06-24 | GBp 290,00 | +%7,41 | GBp 270,00 | GBp 300,00 | GBp 265,00 | 162,09K |
| 2026-06-23 | GBp 270,00 | +%4,85 | GBp 262,50 | GBp 290,00 | GBp 265,00 | 140,53K |
| 2026-06-22 | GBp 257,50 | -%3,74 | GBp 267,50 | GBp 279,00 | GBp 253,55 | 121,52K |
| 2026-06-19 | GBp 267,50 | +%4,90 | GBp 255,00 | GBp 274,00 | GBp 254,00 | 36,99K |
| 2026-06-18 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 250,00 | 3,03K |
| 2026-06-17 | GBp 255,00 | +%2,00 | GBp 250,00 | GBp 260,00 | GBp 250,00 | 4,97K |
| 2026-06-16 | GBp 250,00 | %0,00 | GBp 250,00 | GBp 257,00 | GBp 240,00 | 24,19K |
| 2026-06-15 | GBp 250,00 | %0,00 | GBp 250,00 | GBp 260,00 | GBp 240,00 | 12,28K |
| 2026-06-12 | GBp 250,00 | +%2,04 | GBp 245,00 | GBp 260,00 | GBp 240,00 | 11,13K |
| 2026-06-11 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 240,02 | GBp 240,02 | 1,00K |
| 2026-06-10 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 245,50 | GBp 240,00 | 3,89K |
| 2026-06-09 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 250,00 | GBp 241,00 | 6,58K |
| 2026-06-08 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 250,00 | GBp 240,00 | 2,99K |
| 2026-06-05 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 250,00 | GBp 242,50 | 10,17K |
| 2026-06-04 | GBp 245,00 | %0,00 | GBp 245,00 | GBp 250,00 | GBp 240,00 | 9,02K |
| 2026-06-03 | GBp 245,00 | -%2,97 | GBp 252,50 | GBp 254,00 | GBp 240,00 | 15,48K |
| 2026-06-02 | GBp 252,50 | +%6,32 | GBp 237,50 | GBp 264,00 | GBp 230,00 | 63,27K |
| 2026-06-01 | GBp 237,50 | +%3,26 | GBp 230,00 | GBp 245,00 | GBp 225,00 | 59,33K |
| 2026-05-29 | GBp 230,00 | %0,00 | GBp 230,00 | GBp 235,00 | GBp 225,00 | 6,28K |
| 2026-05-28 | GBp 230,00 | -%2,13 | GBp 235,00 | GBp 235,00 | GBp 226,21 | 7,81K |
| 2026-05-27 | GBp 235,00 | %0,00 | GBp 235,00 | GBp 236,50 | GBp 231,50 | 8,98K |