GenIP Plc GNIP
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 2,650,00 (%0,00)
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 2,65 | %0,00 | GBp 2,65 | GBp 2,60 | GBp 2,60 | 25,00K |
| 2026-09-29 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,70 | GBp 2,60 | 76,38K |
| 2026-09-28 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,64 | GBp 2,60 | 100,04K |
| 2026-09-25 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,70 | GBp 2,61 | 15,57K |
| 2026-09-24 | GBp 2,65 | -%3,64 | GBp 2,65 | GBp 2,65 | GBp 2,65 | 0 |
| 2026-09-23 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,71 | GBp 2,62 | 9,85K |
| 2026-09-22 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,75 | GBp 2,75 | 181 |
| 2026-09-21 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,75 | GBp 2,62 | 18,63K |
| 2026-09-18 | GBp 2,75 | +%3,77 | GBp 2,65 | GBp 2,65 | GBp 2,52 | 43,82K |
| 2026-09-17 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,65 | GBp 2,65 | 188 |
| 2026-09-16 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,66 | GBp 2,66 | 100,00K |
| 2026-09-15 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,66 | GBp 2,66 | 11,11K |
| 2026-09-14 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,52 | GBp 2,50 | 3,74K |
| 2026-09-11 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,69 | GBp 2,50 | 203 |
| 2026-09-10 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,65 | GBp 2,65 | 0 |
| 2026-09-09 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,52 | GBp 2,52 | 21 |
| 2026-09-08 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,50 | GBp 2,50 | 2,00K |
| 2026-09-07 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,65 | GBp 2,65 | 0 |
| 2026-09-04 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,50 | GBp 2,50 | 173 |
| 2026-09-03 | GBp 2,65 | +%6,00 | GBp 2,65 | GBp 2,72 | GBp 2,50 | 60,56K |
| 2026-09-02 | GBp 2,50 | -%9,09 | GBp 2,75 | GBp 2,71 | GBp 2,50 | 93,79K |
| 2026-09-01 | GBp 2,75 | -%1,79 | GBp 2,85 | GBp 2,81 | GBp 2,70 | 120,19K |
| 2026-08-28 | GBp 2,80 | -%17,65 | GBp 3,25 | GBp 3,10 | GBp 2,80 | 181,59K |
| 2026-08-27 | GBp 3,40 | %0,00 | GBp 3,40 | GBp 3,45 | GBp 3,30 | 10,01K |
| 2026-08-26 | GBp 3,40 | -%1,45 | GBp 3,40 | GBp 3,45 | GBp 3,30 | 32,30K |
| 2026-08-25 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,45 | GBp 3,45 | 0 |
| 2026-08-24 | GBp 3,45 | -%4,17 | GBp 3,60 | GBp 3,50 | GBp 3,40 | 111,93K |
| 2026-08-21 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,70 | GBp 3,50 | 18,15K |
| 2026-08-20 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,60 | GBp 3,60 | 32,68K |
| 2026-08-19 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,70 | GBp 3,50 | 28,63K |
| 2026-08-18 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,51 | GBp 3,50 | 28,04K |
| 2026-08-17 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,64 | GBp 3,50 | 174,02K |
| 2026-08-14 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,64 | GBp 3,50 | 30,21K |
| 2026-08-13 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,51 | GBp 3,50 | 84,09K |
| 2026-08-12 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,60 | GBp 3,60 | 0 |
| 2026-08-11 | GBp 3,60 | -%7,69 | GBp 3,90 | GBp 3,95 | GBp 3,51 | 235,23K |
| 2026-08-10 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 3,98 | GBp 3,80 | 71,89K |
| 2026-08-07 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 3,90 | GBp 3,90 | 3,00K |
| 2026-08-06 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 3,98 | GBp 3,80 | 25,94K |
| 2026-08-05 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 3,94 | GBp 3,85 | 57,05K |
| 2026-08-04 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 3,85 | GBp 3,85 | 1,62K |
| 2026-08-03 | GBp 3,90 | -%1,27 | GBp 3,95 | GBp 3,98 | GBp 3,86 | 55,00K |
| 2026-07-31 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 3,95 | GBp 3,95 | 0 |
| 2026-07-30 | GBp 3,95 | -%2,47 | GBp 4,05 | GBp 4,00 | GBp 3,80 | 182,97K |
| 2026-07-29 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,05 | GBp 4,05 | 0 |
| 2026-07-28 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,04 | GBp 4,01 | 288,49K |
| 2026-07-27 | GBp 4,05 | -%1,22 | GBp 4,10 | GBp 4,05 | GBp 4,03 | 62,12K |
| 2026-07-24 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,20 | GBp 4,05 | 10,02K |
| 2026-07-23 | GBp 4,10 | -%3,53 | GBp 4,25 | GBp 4,13 | GBp 4,10 | 27,24K |
| 2026-07-22 | GBp 4,25 | -%2,30 | GBp 4,35 | GBp 4,30 | GBp 4,10 | 185,22K |
| 2026-07-21 | GBp 4,35 | %0,00 | GBp 4,35 | GBp 4,30 | GBp 4,30 | 63,54K |
| 2026-07-20 | GBp 4,35 | %0,00 | GBp 4,35 | GBp 4,30 | GBp 4,30 | 104,52K |
| 2026-07-17 | GBp 4,35 | -%2,25 | GBp 4,45 | GBp 4,40 | GBp 4,26 | 47,50K |
| 2026-07-16 | GBp 4,45 | %0,00 | GBp 4,45 | GBp 4,41 | GBp 4,41 | 22 |
| 2026-07-15 | GBp 4,45 | -%2,20 | GBp 4,55 | GBp 4,50 | GBp 4,40 | 14,50K |
| 2026-07-14 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,50 | GBp 4,50 | 2,57K |
| 2026-07-13 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,50 | GBp 4,50 | 7,50K |
| 2026-07-10 | GBp 4,55 | %0,00 | GBp 4,65 | GBp 4,50 | GBp 4,50 | 50,00K |
| 2026-07-09 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,55 | GBp 4,55 | 0 |
| 2026-07-08 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,51 | GBp 4,25 | 52,31K |
| 2026-07-07 | GBp 4,55 | -%2,15 | GBp 4,65 | GBp 4,55 | GBp 4,50 | 15,00K |
| 2026-07-06 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,50 | GBp 4,50 | 144 |
| 2026-07-03 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,56 | GBp 4,50 | 10,16K |
| 2026-07-02 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-07-01 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,56 | GBp 4,44 | 125,00K |
| 2026-06-30 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,50 | GBp 4,50 | 468 |
| 2026-06-29 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,50 | GBp 4,50 | 52 |
| 2026-06-26 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,60 | GBp 4,50 | 73,63K |
| 2026-06-25 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,53 | GBp 4,53 | 16,17K |
| 2026-06-24 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,68 | GBp 4,68 | 15,00K |
| 2026-06-23 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-06-22 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,65 | GBp 4,65 | 0 |
| 2026-06-19 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,74 | GBp 4,50 | 234 |
| 2026-06-18 | GBp 4,65 | %0,00 | GBp 4,65 | GBp 4,74 | GBp 4,50 | 42,72K |
| 2026-06-17 | GBp 4,65 | +%1,09 | GBp 4,65 | GBp 4,53 | GBp 4,53 | 10,00K |
| 2026-06-16 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 0 |
| 2026-06-15 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,60 | GBp 4,60 | 21,58K |
| 2026-06-12 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,50 | GBp 4,50 | 1,01K |
| 2026-06-11 | GBp 4,60 | %0,00 | GBp 4,60 | GBp 4,66 | GBp 4,35 | 435,46K |
| 2026-06-10 | GBp 4,60 | -%8,91 | GBp 5,05 | GBp 5,02 | GBp 4,47 | 351,96K |
| 2026-06-09 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,00 | GBp 5,00 | 30,00K |
| 2026-06-08 | GBp 5,05 | -%3,81 | GBp 5,25 | GBp 5,26 | GBp 5,00 | 360,97K |
| 2026-06-05 | GBp 5,25 | %0,00 | GBp 5,30 | GBp 5,20 | GBp 5,20 | 1,70K |
| 2026-06-04 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,26 | GBp 5,20 | 38,96K |
| 2026-06-03 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,26 | GBp 5,20 | 272,93K |
| 2026-06-02 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,21 | GBp 5,13 | 98,88K |
| 2026-06-01 | GBp 5,25 | -%4,55 | GBp 5,50 | GBp 5,55 | GBp 5,20 | 188,34K |
| 2026-05-29 | GBp 5,50 | -%5,17 | GBp 5,80 | GBp 5,75 | GBp 5,49 | 621,08K |
| 2026-05-28 | GBp 5,80 | -%0,85 | GBp 5,85 | GBp 5,70 | GBp 5,55 | 85,29K |
| 2026-05-27 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 5,74 | GBp 5,70 | 88,45K |