Gattaca plc GATC
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 142,00+2,00 (+%1,43)
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 142,00 | +%1,43 | GBp 144,00 | GBp 144,00 | GBp 141,60 | 11,95K |
| 2026-09-30 | GBp 140,00 | -%1,75 | GBp 142,50 | GBp 144,00 | GBp 140,00 | 21,44K |
| 2026-09-29 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 145,00 | GBp 144,95 | 528 |
| 2026-09-28 | GBp 142,50 | -%0,35 | GBp 143,00 | GBp 146,00 | GBp 141,50 |
| 7,90K |
| 2026-09-25 | GBp 143,00 | +%3,62 | GBp 138,00 | GBp 146,00 | GBp 138,00 | 43,87K |
| 2026-09-24 | GBp 138,00 | -%1,43 | GBp 137,50 | GBp 140,00 | GBp 136,00 | 9,85K |
| 2026-09-23 | GBp 140,00 | -%0,71 | GBp 141,00 | GBp 142,00 | GBp 135,50 | 42,34K |
| 2026-09-22 | GBp 141,00 | -%3,09 | GBp 145,50 | GBp 146,00 | GBp 140,00 | 17,17K |
| 2026-09-21 | GBp 145,50 | -%2,35 | GBp 149,00 | GBp 149,00 | GBp 144,15 | 31,70K |
| 2026-09-18 | GBp 149,00 | -%2,61 | GBp 153,00 | GBp 154,00 | GBp 146,00 | 20,88K |
| 2026-09-17 | GBp 153,00 | -%1,61 | GBp 155,50 | GBp 158,00 | GBp 151,00 | 7,83K |
| 2026-09-16 | GBp 155,50 | %0,00 | GBp 155,50 | GBp 158,00 | GBp 153,00 | 16,16K |
| 2026-09-15 | GBp 155,50 | %0,00 | GBp 155,50 | GBp 158,00 | GBp 153,00 | 13,10K |
| 2026-09-14 | GBp 155,50 | +%2,98 | GBp 150,50 | GBp 160,00 | GBp 150,00 | 46,73K |
| 2026-09-11 | GBp 151,00 | +%0,33 | GBp 150,50 | GBp 153,00 | GBp 148,00 | 10,08K |
| 2026-09-10 | GBp 150,50 | -%0,33 | GBp 151,50 | GBp 153,00 | GBp 148,21 | 35,31K |
| 2026-09-09 | GBp 151,00 | +%0,33 | GBp 150,50 | GBp 153,00 | GBp 148,00 | 19,91K |
| 2026-09-08 | GBp 150,50 | +%3,79 | GBp 148,50 | GBp 153,00 | GBp 145,00 | 47,88K |
| 2026-09-07 | GBp 145,00 | +%3,20 | GBp 140,50 | GBp 149,75 | GBp 139,10 | 74,93K |
| 2026-09-04 | GBp 140,50 | -%1,40 | GBp 142,50 | GBp 145,00 | GBp 139,00 | 39,59K |
| 2026-09-03 | GBp 142,50 | +%6,74 | GBp 133,50 | GBp 142,84 | GBp 132,65 | 86,93K |
| 2026-09-02 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 135,00 | GBp 127,10 | 71,97K |
| 2026-09-01 | GBp 133,50 | -%1,84 | GBp 136,00 | GBp 138,00 | GBp 130,00 | 79,20K |
| 2026-08-28 | GBp 136,00 | -%3,20 | GBp 140,50 | GBp 145,00 | GBp 135,00 | 58,43K |
| 2026-08-27 | GBp 140,50 | -%7,57 | GBp 152,00 | GBp 154,00 | GBp 135,00 | 100,37K |
| 2026-08-26 | GBp 152,00 | %0,00 | GBp 152,00 | GBp 154,00 | GBp 150,00 | 2,31K |
| 2026-08-25 | GBp 152,00 | -%0,33 | GBp 152,50 | GBp 155,00 | GBp 148,50 | 8,86K |
| 2026-08-24 | GBp 152,50 | -%2,56 | GBp 156,50 | GBp 157,00 | GBp 150,00 | 11,16K |
| 2026-08-21 | GBp 156,50 | -%1,88 | GBp 159,50 | GBp 160,00 | GBp 153,25 | 23,92K |
| 2026-08-20 | GBp 159,50 | -%2,74 | GBp 164,00 | GBp 165,00 | GBp 158,00 | 9,11K |
| 2026-08-19 | GBp 164,00 | -%2,09 | GBp 167,50 | GBp 170,00 | GBp 161,00 | 15,27K |
| 2026-08-18 | GBp 167,50 | -%1,47 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 18,91K |
| 2026-08-17 | GBp 170,00 | +%0,29 | GBp 170,00 | GBp 175,00 | GBp 165,00 | 59,54K |
| 2026-08-14 | GBp 169,50 | +%0,30 | GBp 167,50 | GBp 170,00 | GBp 165,00 | 26,74K |
| 2026-08-13 | GBp 169,00 | %0,00 | GBp 167,50 | GBp 170,00 | GBp 165,00 | 20,35K |
| 2026-08-12 | GBp 169,00 | +%0,30 | GBp 168,50 | GBp 172,00 | GBp 165,00 | 9,88K |
| 2026-08-11 | GBp 168,50 | %0,00 | GBp 168,50 | GBp 172,00 | GBp 165,00 | 27,18K |
| 2026-08-10 | GBp 168,50 | +%2,12 | GBp 165,00 | GBp 174,50 | GBp 160,00 | 87,15K |
| 2026-08-07 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 160,00 | 16,12K |
| 2026-08-06 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 160,00 | 12,15K |
| 2026-08-05 | GBp 165,00 | -%2,94 | GBp 165,00 | GBp 170,00 | GBp 160,00 | 18,98K |
| 2026-08-04 | GBp 170,00 | +%3,03 | GBp 165,00 | GBp 170,00 | GBp 160,00 | 39,16K |
| 2026-08-03 | GBp 165,00 | %0,00 | GBp 165,00 | GBp 170,00 | GBp 160,00 | 15,90K |
| 2026-07-31 | GBp 165,00 | +%0,92 | GBp 164,00 | GBp 170,00 | GBp 160,00 | 36,21K |
| 2026-07-30 | GBp 163,50 | +%3,48 | GBp 158,00 | GBp 166,50 | GBp 156,00 | 69,07K |
| 2026-07-29 | GBp 158,00 | +%0,96 | GBp 156,50 | GBp 161,00 | GBp 153,00 | 32,12K |
| 2026-07-28 | GBp 156,50 | +%1,95 | GBp 153,50 | GBp 160,00 | GBp 150,00 | 58,16K |
| 2026-07-27 | GBp 153,50 | +%2,33 | GBp 150,00 | GBp 157,00 | GBp 147,00 | 13,65K |
| 2026-07-24 | GBp 150,00 | %0,00 | GBp 150,00 | GBp 153,00 | GBp 147,00 | 9,22K |
| 2026-07-23 | GBp 150,00 | %0,00 | GBp 150,00 | GBp 153,00 | GBp 147,00 | 11,81K |
| 2026-07-22 | GBp 150,00 | -%1,64 | GBp 152,50 | GBp 155,00 | GBp 147,00 | 87,27K |
| 2026-07-21 | GBp 152,50 | -%0,65 | GBp 153,50 | GBp 157,00 | GBp 151,00 | 7,55K |
| 2026-07-20 | GBp 153,50 | %0,00 | GBp 153,50 | GBp 157,00 | GBp 150,00 | 12,06K |
| 2026-07-17 | GBp 153,50 | %0,00 | GBp 153,50 | GBp 157,00 | GBp 150,00 | 1,32K |
| 2026-07-16 | GBp 153,50 | %0,00 | GBp 153,50 | GBp 157,00 | GBp 150,00 | 6,98K |
| 2026-07-15 | GBp 153,50 | -%2,54 | GBp 155,50 | GBp 159,00 | GBp 152,00 | 39,13K |
| 2026-07-14 | GBp 157,50 | -%0,32 | GBp 159,00 | GBp 160,00 | GBp 155,05 | 19,11K |
| 2026-07-13 | GBp 158,00 | +%2,27 | GBp 154,50 | GBp 160,00 | GBp 156,00 | 32,65K |
| 2026-07-10 | GBp 154,50 | %0,00 | GBp 154,50 | GBp 157,00 | GBp 152,00 | 11,11K |
| 2026-07-09 | GBp 154,50 | %0,00 | GBp 154,50 | GBp 157,00 | GBp 152,00 | 17,62K |
| 2026-07-08 | GBp 154,50 | -%0,64 | GBp 155,00 | GBp 158,00 | GBp 152,00 | 34,06K |
| 2026-07-07 | GBp 155,50 | +%1,63 | GBp 155,00 | GBp 158,00 | GBp 152,00 | 63,51K |
| 2026-07-06 | GBp 153,00 | +%0,99 | GBp 151,50 | GBp 158,00 | GBp 150,00 | 15,34K |
| 2026-07-03 | GBp 151,50 | %0,00 | GBp 151,50 | GBp 155,00 | GBp 148,00 | 8,28K |
| 2026-07-02 | GBp 151,50 | %0,00 | GBp 151,50 | GBp 155,00 | GBp 148,00 | 6,68K |
| 2026-07-01 | GBp 151,50 | +%2,71 | GBp 147,50 | GBp 153,95 | GBp 145,00 | 54,96K |
| 2026-06-30 | GBp 147,50 | %0,00 | GBp 147,50 | GBp 150,00 | GBp 145,00 | 9,44K |
| 2026-06-29 | GBp 147,50 | +%1,03 | GBp 146,00 | GBp 150,00 | GBp 145,02 | 40,30K |
| 2026-06-26 | GBp 146,00 | -%0,34 | GBp 146,50 | GBp 150,00 | GBp 145,00 | 46,32K |
| 2026-06-25 | GBp 146,50 | +%1,38 | GBp 144,50 | GBp 147,00 | GBp 142,00 | 18,47K |
| 2026-06-24 | GBp 144,50 | %0,00 | GBp 144,50 | GBp 147,00 | GBp 142,00 | 5,26K |
| 2026-06-23 | GBp 144,50 | -%2,36 | GBp 146,00 | GBp 150,00 | GBp 142,00 | 34,12K |
| 2026-06-22 | GBp 148,00 | +%1,37 | GBp 146,00 | GBp 150,00 | GBp 142,00 | 18,62K |
| 2026-06-19 | GBp 146,00 | +%3,91 | GBp 140,50 | GBp 150,00 | GBp 136,00 | 31,43K |
| 2026-06-18 | GBp 140,50 | %0,00 | GBp 140,50 | GBp 145,00 | GBp 136,00 | 1,44K |
| 2026-06-17 | GBp 140,50 | +%0,36 | GBp 140,00 | GBp 145,00 | GBp 136,00 | 12,26K |
| 2026-06-16 | GBp 140,00 | %0,00 | GBp 140,00 | GBp 144,00 | GBp 136,00 | 6,00K |
| 2026-06-15 | GBp 140,00 | +%1,82 | GBp 137,50 | GBp 144,00 | GBp 136,00 | 22,12K |
| 2026-06-12 | GBp 137,50 | -%2,48 | GBp 137,50 | GBp 141,20 | GBp 135,00 | 19,44K |
| 2026-06-11 | GBp 141,00 | +%2,55 | GBp 137,50 | GBp 141,00 | GBp 136,25 | 8,52K |
| 2026-06-10 | GBp 137,50 | -%3,51 | GBp 142,50 | GBp 145,00 | GBp 135,00 | 34,37K |
| 2026-06-09 | GBp 142,50 | -%2,40 | GBp 146,50 | GBp 148,00 | GBp 140,00 | 28,17K |
| 2026-06-08 | GBp 146,00 | -%1,02 | GBp 147,50 | GBp 148,00 | GBp 145,00 | 37,67K |
| 2026-06-05 | GBp 147,50 | -%1,01 | GBp 149,50 | GBp 150,00 | GBp 145,00 | 27,93K |
| 2026-06-04 | GBp 149,00 | +%2,05 | GBp 145,50 | GBp 152,30 | GBp 145,00 | 35,09K |
| 2026-06-03 | GBp 146,00 | -%4,58 | GBp 153,00 | GBp 154,00 | GBp 145,00 | 51,64K |
| 2026-06-02 | GBp 153,00 | +%3,38 | GBp 143,50 | GBp 155,00 | GBp 140,00 | 84,51K |
| 2026-06-01 | GBp 148,00 | +%3,14 | GBp 143,50 | GBp 148,00 | GBp 140,00 | 9,74K |
| 2026-05-29 | GBp 143,50 | %0,00 | GBp 143,50 | GBp 147,00 | GBp 140,00 | 35,83K |
| 2026-05-28 | GBp 143,50 | -%1,03 | GBp 142,50 | GBp 146,00 | GBp 140,00 | 17,82K |