GCM Resources plc GCM
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 14,16-0,35 (-%2,38)
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 14,33 | -%1,17 | GBp 14,85 | GBp 15,50 | GBp 14,00 | 408,82K |
| 2026-10-01 | GBp 14,50 | -%4,92 | GBp 15,25 | GBp 16,00 | GBp 14,40 | 1,08M |
| 2026-09-30 | GBp 15,25 | +%1,67 | GBp 15,50 | GBp 16,00 | GBp 14,00 | 1,36M |
| 2026-09-29 | GBp 15,00 | +%6,38 | GBp 14,25 | GBp 16,00 | GBp 13,00 | 1,39M |
| 2026-09-28 | GBp 14,10 | -%11,87 | GBp 16,25 | GBp 17,10 | GBp 14,00 | 2,97M |
| 2026-09-25 | GBp 16,00 | +%23,08 | GBp 13,13 | GBp 17,50 | GBp 13,19 | 9,65M |
| 2026-09-24 | GBp 13,00 | -%2,26 | GBp 13,00 | GBp 13,50 | GBp 12,50 | 1,39M |
| 2026-09-23 | GBp 13,30 | -%0,75 | GBp 13,13 | GBp 13,50 | GBp 12,50 | 1,61M |
| 2026-09-22 | GBp 13,40 | -%0,74 | GBp 13,50 | GBp 14,75 | GBp 12,71 | 3,55M |
| 2026-09-21 | GBp 13,50 | -%6,90 | GBp 14,13 | GBp 14,70 | GBp 12,50 | 2,44M |
| 2026-09-18 | GBp 14,50 | -%6,45 | GBp 15,50 | GBp 16,00 | GBp 13,50 | 4,34M |
| 2026-09-17 | GBp 15,50 | -%6,77 | GBp 16,63 | GBp 17,00 | GBp 15,00 | 2,52M |
| 2026-09-16 | GBp 16,63 | +%2,31 | GBp 16,50 | GBp 17,00 | GBp 15,00 | 2,84M |
| 2026-09-15 | GBp 16,25 | -%13,33 | GBp 20,00 | GBp 20,00 | GBp 15,00 | 14,22M |
| 2026-09-14 | GBp 18,75 | +%51,52 | GBp 12,75 | GBp 19,00 | GBp 11,50 | 7,11M |
| 2026-09-11 | GBp 12,38 | +%3,99 | GBp 11,75 | GBp 12,95 | GBp 10,50 | 6,55M |
| 2026-09-10 | GBp 11,90 | -%5,56 | GBp 13,13 | GBp 13,50 | GBp 11,50 | 4,55M |
| 2026-09-09 | GBp 12,60 | -%3,08 | GBp 13,50 | GBp 13,50 | GBp 12,00 | 4,10M |
| 2026-09-08 | GBp 13,00 | -%8,45 | GBp 14,25 | GBp 14,50 | GBp 12,50 | 5,24M |
| 2026-09-07 | GBp 14,20 | -%11,25 | GBp 15,50 | GBp 16,00 | GBp 13,50 | 7,62M |
| 2026-09-04 | GBp 16,00 | +%10,34 | GBp 14,50 | GBp 16,00 | GBp 13,57 | 4,40M |
| 2026-09-03 | GBp 14,50 | -%13,43 | GBp 17,25 | GBp 18,00 | GBp 14,00 | 8,73M |
| 2026-09-02 | GBp 16,75 | +%39,58 | GBp 12,00 | GBp 21,00 | GBp 11,00 | 26,41M |
| 2026-09-01 | GBp 12,00 | -%14,29 | GBp 13,75 | GBp 15,00 | GBp 11,50 | 4,72M |
| 2026-08-28 | GBp 14,00 | -%1,75 | GBp 13,75 | GBp 16,00 | GBp 13,00 | 6,58M |
| 2026-08-27 | GBp 14,25 | +%0,35 | GBp 14,00 | GBp 18,00 | GBp 13,50 | 18,33M |
| 2026-08-26 | GBp 14,20 | -%16,47 | GBp 16,75 | GBp 17,50 | GBp 12,65 | 21,68M |
| 2026-08-25 | GBp 17,00 | -%10,53 | GBp 18,75 | GBp 21,00 | GBp 16,00 | 10,54M |
| 2026-08-24 | GBp 19,00 | +%11,76 | GBp 17,25 | GBp 21,50 | GBp 17,00 | 25,39M |
| 2026-08-21 | GBp 17,00 | +%36,55 | GBp 12,50 | GBp 18,20 | GBp 12,00 | 28,56M |
| 2026-08-20 | GBp 12,45 | +%4,62 | GBp 12,25 | GBp 13,00 | GBp 11,50 | 9,66M |
| 2026-08-19 | GBp 11,90 | +%11,21 | GBp 10,75 | GBp 12,01 | GBp 10,00 | 14,99M |
| 2026-08-18 | GBp 10,70 | +%13,83 | GBp 9,75 | GBp 12,00 | GBp 9,00 | 27,58M |
| 2026-08-17 | GBp 9,40 | +%141,03 | GBp 3,90 | GBp 10,50 | GBp 3,80 | 46,58M |
| 2026-08-14 | GBp 3,90 | +%16,42 | GBp 3,35 | GBp 4,60 | GBp 3,20 | 4,48M |
| 2026-08-13 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 466,44K |
| 2026-08-12 | GBp 3,35 | -%1,47 | GBp 3,35 | GBp 3,42 | GBp 3,20 | 418,50K |
| 2026-08-11 | GBp 3,40 | %0,00 | GBp 3,35 | GBp 3,42 | GBp 3,27 | 179,24K |
| 2026-08-10 | GBp 3,40 | %0,00 | GBp 3,60 | GBp 3,70 | GBp 3,23 | 833,93K |
| 2026-08-07 | GBp 3,40 | -%5,56 | GBp 3,60 | GBp 3,72 | GBp 3,40 | 247,64K |
| 2026-08-06 | GBp 3,60 | -%1,37 | GBp 3,65 | GBp 3,57 | GBp 3,40 | 526,08K |
| 2026-08-05 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,80 | GBp 3,50 | 129,22K |
| 2026-08-04 | GBp 3,65 | +%1,39 | GBp 3,60 | GBp 3,80 | GBp 3,40 | 304,36K |
| 2026-08-03 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,80 | GBp 3,41 | 289,35K |
| 2026-07-31 | GBp 3,60 | -%12,20 | GBp 3,85 | GBp 4,20 | GBp 3,50 | 1,16M |
| 2026-07-30 | GBp 4,10 | +%2,50 | GBp 4,00 | GBp 4,20 | GBp 3,63 | 1,52M |
| 2026-07-29 | GBp 4,00 | +%6,67 | GBp 3,75 | GBp 4,40 | GBp 3,60 | 2,94M |
| 2026-07-28 | GBp 3,75 | +%20,97 | GBp 3,10 | GBp 4,30 | GBp 3,14 | 9,14M |
| 2026-07-27 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,14 | GBp 2,90 | 92,90K |
| 2026-07-24 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,30 | GBp 2,90 | 593,18K |
| 2026-07-23 | GBp 3,10 | -%1,59 | GBp 3,15 | GBp 3,30 | GBp 2,92 | 696,11K |
| 2026-07-22 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,30 | GBp 3,00 | 221,51K |
| 2026-07-21 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,18 | GBp 3,17 | 224,05K |
| 2026-07-20 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,30 | GBp 3,00 | 314,30K |
| 2026-07-17 | GBp 3,15 | +%1,61 | GBp 3,10 | GBp 3,30 | GBp 3,05 | 254,82K |
| 2026-07-16 | GBp 3,10 | %0,00 | GBp 3,30 | GBp 3,29 | GBp 2,86 | 1,23M |
| 2026-07-15 | GBp 3,10 | -%10,14 | GBp 3,45 | GBp 3,42 | GBp 3,10 | 536,10K |
| 2026-07-14 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,45 | GBp 3,45 | 0 |
| 2026-07-13 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,48 | GBp 3,30 | 430,89K |
| 2026-07-10 | GBp 3,45 | +%3,92 | GBp 3,35 | GBp 3,60 | GBp 3,30 | 517,80K |
| 2026-07-09 | GBp 3,32 | +%3,75 | GBp 3,10 | GBp 3,50 | GBp 3,00 | 2,33M |
| 2026-07-08 | GBp 3,20 | -%8,05 | GBp 3,35 | GBp 3,50 | GBp 3,00 | 1,13M |
| 2026-07-07 | GBp 3,48 | -%4,92 | GBp 3,40 | GBp 3,52 | GBp 3,26 | 823,62K |
| 2026-07-06 | GBp 3,66 | +%0,27 | GBp 3,65 | GBp 3,68 | GBp 3,50 | 485,77K |
| 2026-07-03 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,80 | GBp 3,50 | 383,54K |
| 2026-07-02 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,80 | GBp 3,50 | 202,72K |
| 2026-07-01 | GBp 3,65 | -%6,41 | GBp 3,90 | GBp 3,81 | GBp 3,55 | 928,00K |
| 2026-06-30 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 3,98 | GBp 3,82 | 452,80K |
| 2026-06-29 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 4,00 | GBp 3,80 | 399,94K |
| 2026-06-26 | GBp 3,90 | -%2,50 | GBp 4,10 | GBp 4,20 | GBp 3,82 | 857,44K |
| 2026-06-25 | GBp 4,00 | %0,00 | GBp 4,00 | GBp 4,10 | GBp 3,80 | 1,03M |
| 2026-06-24 | GBp 4,00 | -%6,98 | GBp 4,30 | GBp 4,30 | GBp 4,00 | 626,56K |
| 2026-06-23 | GBp 4,30 | -%0,92 | GBp 4,30 | GBp 4,44 | GBp 4,10 | 174,60K |
| 2026-06-22 | GBp 4,34 | -%0,23 | GBp 4,35 | GBp 4,50 | GBp 4,15 | 406,18K |
| 2026-06-19 | GBp 4,35 | %0,00 | GBp 4,35 | GBp 4,47 | GBp 4,20 | 142,74K |
| 2026-06-18 | GBp 4,35 | -%4,61 | GBp 4,45 | GBp 4,43 | GBp 4,25 | 444,73K |
| 2026-06-17 | GBp 4,56 | -%0,87 | GBp 4,60 | GBp 4,68 | GBp 4,30 | 784,15K |
| 2026-06-16 | GBp 4,60 | +%5,75 | GBp 4,35 | GBp 4,84 | GBp 4,39 | 1,44M |
| 2026-06-15 | GBp 4,35 | +%4,82 | GBp 4,15 | GBp 4,40 | GBp 4,05 | 1,47M |
| 2026-06-12 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,25 | GBp 4,05 | 201,26K |
| 2026-06-11 | GBp 4,15 | +%0,61 | GBp 4,13 | GBp 4,21 | GBp 4,05 | 402,92K |
| 2026-06-10 | GBp 4,13 | -%8,33 | GBp 4,50 | GBp 4,60 | GBp 3,80 | 2,03M |
| 2026-06-09 | GBp 4,50 | -%0,22 | GBp 4,50 | GBp 4,48 | GBp 4,40 | 232,26K |
| 2026-06-08 | GBp 4,51 | -%0,88 | GBp 4,55 | GBp 4,70 | GBp 4,43 | 350,98K |
| 2026-06-05 | GBp 4,55 | -%2,15 | GBp 4,70 | GBp 4,75 | GBp 4,41 | 286,32K |
| 2026-06-04 | GBp 4,65 | -%8,82 | GBp 5,00 | GBp 5,00 | GBp 4,60 | 1,32M |
| 2026-06-03 | GBp 5,10 | -%5,56 | GBp 5,35 | GBp 5,50 | GBp 4,80 | 926,23K |
| 2026-06-02 | GBp 5,40 | -%2,70 | GBp 5,55 | GBp 5,50 | GBp 5,23 | 445,52K |
| 2026-06-01 | GBp 5,55 | %0,00 | GBp 5,55 | GBp 5,70 | GBp 5,40 | 621,42K |
| 2026-05-29 | GBp 5,55 | %0,00 | GBp 5,55 | GBp 5,70 | GBp 5,40 | 129,59K |