Gooch & Housego PLC GHH
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 1.225,00-5,00 (-%0,41)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1.230,00 | %0,00 | GBp 1.225,00 | GBp 1.230,00 | GBp 1.220,00 | 19,67K |
| 2026-09-29 | GBp 1.230,00 | +%0,41 | GBp 1.220,00 | GBp 1.230,00 | GBp 1.220,00 | 109,39K |
| 2026-09-28 | GBp 1.225,00 | %0,00 | GBp 1.220,00 | GBp 1.225,00 | GBp 1.220,00 | 23,46K |
| 2026-09-25 | GBp 1.225,00 | %0,00 | GBp 1.225,00 | GBp 1.225,00 | GBp 1.220,00 | 542,79K |
| 2026-09-24 | GBp 1.225,00 | %0,00 | GBp 1.225,00 | GBp 1.225,00 | GBp 1.220,00 | 1,02M |
| 2026-09-23 | GBp 1.225,00 | +%0,41 | GBp 1.225,00 | GBp 1.225,00 | GBp 1.220,00 | 610,12K |
| 2026-09-22 | GBp 1.220,00 | +%0,83 | GBp 1.220,00 | GBp 1.230,00 | GBp 1.220,00 | 7,08M |
| 2026-09-21 | GBp 1.210,00 | +%0,41 | GBp 1.205,00 | GBp 1.210,00 | GBp 1.200,00 | 18,23K |
| 2026-09-18 | GBp 1.205,00 | -%0,41 | GBp 1.210,00 | GBp 1.210,00 | GBp 1.200,32 | 353,00K |
| 2026-09-17 | GBp 1.210,00 | +%0,41 | GBp 1.205,00 | GBp 1.210,00 | GBp 1.200,00 | 184,52K |
| 2026-09-16 | GBp 1.205,00 | -%0,41 | GBp 1.210,00 | GBp 1.210,00 | GBp 1.205,00 | 134,88K |
| 2026-09-15 | GBp 1.210,00 | +%0,83 | GBp 1.210,00 | GBp 1.210,00 | GBp 1.200,00 | 284,63K |
| 2026-09-14 | GBp 1.200,00 | -%0,41 | GBp 1.205,00 | GBp 1.205,00 | GBp 1.200,00 | 47,14K |
| 2026-09-11 | GBp 1.205,00 | %0,00 | GBp 1.210,00 | GBp 1.210,00 | GBp 1.200,00 | 80,99K |
| 2026-09-10 | GBp 1.205,00 | %0,00 | GBp 1.205,00 | GBp 1.210,00 | GBp 1.205,00 | 304,21K |
| 2026-09-09 | GBp 1.205,00 | %0,00 | GBp 1.205,00 | GBp 1.210,00 | GBp 1.200,70 | 154,91K |
| 2026-09-08 | GBp 1.205,00 | %0,00 | GBp 1.205,00 | GBp 1.210,00 | GBp 1.200,00 | 988,36K |
| 2026-09-07 | GBp 1.205,00 | %0,00 | GBp 1.210,00 | GBp 1.212,50 | GBp 1.200,00 | 154,92K |
| 2026-09-04 | GBp 1.205,00 | %0,00 | GBp 1.200,00 | GBp 1.210,00 | GBp 1.200,00 | 138,09K |
| 2026-09-03 | GBp 1.205,00 | +%0,84 | GBp 1.200,00 | GBp 1.205,00 | GBp 1.195,00 | 127,47K |
| 2026-09-02 | GBp 1.195,00 | -%0,83 | GBp 1.205,00 | GBp 1.210,00 | GBp 1.195,00 | 59,65K |
| 2026-09-01 | GBp 1.205,00 | -%0,41 | GBp 1.205,00 | GBp 1.215,00 | GBp 1.200,00 | 1,66M |
| 2026-08-28 | GBp 1.210,00 | +%0,41 | GBp 1.210,00 | GBp 1.215,00 | GBp 1.205,00 | 220,38K |
| 2026-08-27 | GBp 1.205,00 | -%0,82 | GBp 1.205,00 | GBp 1.210,00 | GBp 1.205,00 | 20,74K |
| 2026-08-26 | GBp 1.215,00 | +%0,83 | GBp 1.205,00 | GBp 1.215,00 | GBp 1.200,00 | 777,94K |
| 2026-08-25 | GBp 1.205,00 | +%0,84 | GBp 1.190,00 | GBp 1.215,00 | GBp 1.190,00 | 1,21M |
| 2026-08-24 | GBp 1.195,00 | -%0,83 | GBp 1.205,00 | GBp 1.210,00 | GBp 1.190,00 | 692,38K |
| 2026-08-21 | GBp 1.205,00 | %0,00 | GBp 1.210,00 | GBp 1.210,00 | GBp 1.205,00 | 85,85K |
| 2026-08-20 | GBp 1.205,00 | -%0,41 | GBp 1.210,00 | GBp 1.210,00 | GBp 1.205,00 | 252,89K |
| 2026-08-19 | GBp 1.210,00 | +%0,41 | GBp 1.210,00 | GBp 1.210,00 | GBp 1.205,00 | 1,32M |
| 2026-08-18 | GBp 1.205,00 | -%0,41 | GBp 1.200,00 | GBp 1.210,00 | GBp 1.200,00 | 92,66K |
| 2026-08-17 | GBp 1.210,00 | %0,00 | GBp 1.210,00 | GBp 1.220,00 | GBp 1.200,00 | 44,81K |
| 2026-08-14 | GBp 1.210,00 | -%0,82 | GBp 1.225,00 | GBp 1.225,00 | GBp 1.210,00 | 34,21K |
| 2026-08-13 | GBp 1.220,00 | %0,00 | GBp 1.240,00 | GBp 1.240,00 | GBp 1.215,00 | 44,49K |
| 2026-08-12 | GBp 1.220,00 | %0,00 | GBp 1.220,00 | GBp 1.220,00 | GBp 1.215,00 | 22,17K |
| 2026-08-11 | GBp 1.220,00 | +%0,41 | GBp 1.220,00 | GBp 1.220,00 | GBp 1.215,00 | 116,22K |
| 2026-08-10 | GBp 1.215,00 | -%0,41 | GBp 1.225,00 | GBp 1.240,00 | GBp 1.210,00 | 58,47K |
| 2026-08-07 | GBp 1.220,00 | -%0,41 | GBp 1.225,00 | GBp 1.235,00 | GBp 1.214,50 | 319,01K |
| 2026-08-06 | GBp 1.225,00 | %0,00 | GBp 1.240,00 | GBp 1.240,00 | GBp 1.220,00 | 58,39K |
| 2026-08-05 | GBp 1.225,00 | +%0,41 | GBp 1.225,00 | GBp 1.225,00 | GBp 1.220,00 | 113,17K |
| 2026-08-04 | GBp 1.220,00 | %0,00 | GBp 1.220,00 | GBp 1.230,00 | GBp 1.220,00 | 830,87K |
| 2026-08-03 | GBp 1.220,00 | %0,00 | GBp 1.220,00 | GBp 1.230,00 | GBp 1.220,00 | 1,22M |
| 2026-07-31 | GBp 1.220,00 | %0,00 | GBp 1.220,00 | GBp 1.230,00 | GBp 1.220,00 | 101,12K |
| 2026-07-30 | GBp 1.220,00 | %0,00 | GBp 1.220,00 | GBp 1.230,00 | GBp 1.220,00 | 334,65K |
| 2026-07-29 | GBp 1.220,00 | %0,00 | GBp 1.220,00 | GBp 1.230,00 | GBp 1.220,00 | 58,32K |
| 2026-07-28 | GBp 1.220,00 | %0,00 | GBp 1.220,00 | GBp 1.230,00 | GBp 1.220,00 | 214,87K |
| 2026-07-27 | GBp 1.220,00 | %0,00 | GBp 1.225,00 | GBp 1.235,00 | GBp 1.220,00 | 53,27K |
| 2026-07-24 | GBp 1.220,00 | -%0,41 | GBp 1.235,00 | GBp 1.240,00 | GBp 1.220,00 | 149,98K |
| 2026-07-23 | GBp 1.225,00 | +%0,41 | GBp 1.220,00 | GBp 1.230,00 | GBp 1.220,00 | 295,43K |
| 2026-07-22 | GBp 1.220,00 | -%0,41 | GBp 1.230,00 | GBp 1.240,00 | GBp 1.218,52 | 278,60K |
| 2026-07-21 | GBp 1.225,00 | +%0,41 | GBp 1.215,00 | GBp 1.240,00 | GBp 1.211,20 | 410,44K |
| 2026-07-20 | GBp 1.220,00 | +%0,83 | GBp 1.210,00 | GBp 1.230,00 | GBp 1.210,00 | 345,88K |
| 2026-07-17 | GBp 1.210,00 | -%0,41 | GBp 1.210,00 | GBp 1.250,00 | GBp 1.210,00 | 173,36K |
| 2026-07-16 | GBp 1.215,00 | +%39,02 | GBp 1.210,00 | GBp 1.270,00 | GBp 1.190,00 | 1,85M |
| 2026-07-15 | GBp 874,00 | +%1,39 | GBp 852,00 | GBp 886,00 | GBp 852,00 | 63,31K |
| 2026-07-14 | GBp 862,00 | +%0,70 | GBp 842,00 | GBp 874,00 | GBp 842,00 | 28,43K |
| 2026-07-13 | GBp 856,00 | +%0,94 | GBp 846,00 | GBp 868,00 | GBp 822,00 | 46,07K |
| 2026-07-10 | GBp 848,00 | +%2,66 | GBp 820,00 | GBp 860,00 | GBp 806,00 | 71,54K |
| 2026-07-09 | GBp 826,00 | +%1,98 | GBp 832,00 | GBp 838,00 | GBp 804,00 | 49,62K |
| 2026-07-08 | GBp 810,00 | -%4,26 | GBp 848,00 | GBp 848,00 | GBp 802,25 | 75,65K |
| 2026-07-07 | GBp 846,00 | -%4,08 | GBp 880,00 | GBp 902,00 | GBp 844,56 | 66,84K |
| 2026-07-06 | GBp 882,00 | +%2,56 | GBp 884,00 | GBp 898,00 | GBp 860,00 | 45,30K |
| 2026-07-03 | GBp 860,00 | -%6,72 | GBp 922,00 | GBp 958,00 | GBp 860,00 | 115,64K |
| 2026-07-02 | GBp 922,00 | -%1,28 | GBp 960,00 | GBp 960,00 | GBp 910,00 | 69,27K |
| 2026-07-01 | GBp 934,00 | -%1,27 | GBp 946,00 | GBp 960,00 | GBp 912,00 | 37,95K |
| 2026-06-30 | GBp 946,00 | +%0,64 | GBp 928,00 | GBp 960,00 | GBp 912,00 | 29,38K |
| 2026-06-29 | GBp 940,00 | +%0,43 | GBp 942,00 | GBp 960,00 | GBp 912,00 | 70,56K |
| 2026-06-26 | GBp 936,00 | %0,00 | GBp 930,00 | GBp 958,00 | GBp 912,00 | 31,51K |
| 2026-06-25 | GBp 936,00 | +%0,43 | GBp 932,00 | GBp 960,00 | GBp 926,00 | 47,47K |
| 2026-06-24 | GBp 932,00 | +%0,65 | GBp 960,00 | GBp 960,00 | GBp 920,00 | 82,49K |
| 2026-06-23 | GBp 926,00 | -%0,22 | GBp 940,00 | GBp 946,00 | GBp 884,00 | 71,05K |
| 2026-06-22 | GBp 928,00 | -%0,85 | GBp 960,00 | GBp 960,00 | GBp 924,00 | 33,75K |
| 2026-06-19 | GBp 936,00 | -%1,27 | GBp 934,00 | GBp 986,00 | GBp 916,00 | 45,91K |
| 2026-06-18 | GBp 948,00 | -%4,05 | GBp 974,00 | GBp 1.015,00 | GBp 936,00 | 218,78K |
| 2026-06-17 | GBp 988,00 | -%3,14 | GBp 1.010,00 | GBp 1.030,00 | GBp 980,00 | 150,19K |
| 2026-06-16 | GBp 1.020,00 | %0,00 | GBp 1.000,00 | GBp 1.031,92 | GBp 1.000,00 | 70,65K |
| 2026-06-15 | GBp 1.020,00 | +%2,82 | GBp 1.005,00 | GBp 1.040,00 | GBp 980,00 | 141,28K |
| 2026-06-12 | GBp 992,00 | +%4,64 | GBp 944,00 | GBp 992,00 | GBp 942,00 | 63,53K |
| 2026-06-11 | GBp 948,00 | +%0,64 | GBp 940,00 | GBp 956,00 | GBp 934,01 | 46,65K |
| 2026-06-10 | GBp 942,00 | +%1,07 | GBp 922,00 | GBp 950,00 | GBp 922,00 | 104,92K |
| 2026-06-09 | GBp 932,00 | -%0,64 | GBp 940,00 | GBp 950,00 | GBp 918,10 | 92,35K |
| 2026-06-08 | GBp 938,00 | -%1,88 | GBp 932,00 | GBp 960,00 | GBp 880,00 | 174,38K |
| 2026-06-05 | GBp 956,00 | %0,00 | GBp 956,00 | GBp 980,00 | GBp 940,00 | 104,64K |
| 2026-06-04 | GBp 956,00 | +%3,69 | GBp 908,00 | GBp 1.029,50 | GBp 908,00 | 166,08K |
| 2026-06-03 | GBp 922,00 | -%1,91 | GBp 946,00 | GBp 970,00 | GBp 900,00 | 123,41K |
| 2026-06-02 | GBp 940,00 | -%15,70 | GBp 1.060,00 | GBp 1.084,24 | GBp 887,92 | 555,68K |
| 2026-06-01 | GBp 1.115,00 | +%3,24 | GBp 1.090,00 | GBp 1.115,00 | GBp 1.075,00 | 79,90K |
| 2026-05-29 | GBp 1.080,00 | -%0,92 | GBp 1.085,00 | GBp 1.096,35 | GBp 1.040,00 | 91,51K |
| 2026-05-28 | GBp 1.090,00 | +%5,83 | GBp 1.020,00 | GBp 1.090,00 | GBp 1.010,00 | 170,37K |
| 2026-05-27 | GBp 1.030,00 | -%2,83 | GBp 1.040,00 | GBp 1.066,50 | GBp 1.010,00 | 113,58K |