Great Southern Copper PLC GSCU
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 1,680,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1,67 | %0,00 | GBp 1,68 | GBp 1,70 | GBp 1,65 | 152,38K |
| 2026-10-01 | GBp 1,67 | %0,00 | GBp 1,67 | GBp 1,74 | GBp 1,65 | 341,04K |
| 2026-09-30 | GBp 1,67 | %0,00 | GBp 1,67 | GBp 1,70 | GBp 1,65 | 815,24K |
| 2026-09-29 | GBp 1,67 | -%6,94 | GBp 1,80 | GBp 1,84 | GBp 1,60 | 5,22M |
| 2026-09-28 | GBp 1,80 | -%7,22 | GBp 1,88 | GBp 1,95 | GBp 1,70 | 2,31M |
| 2026-09-25 | GBp 1,94 | +%4,86 | GBp 1,85 | GBp 1,95 | GBp 1,80 | 660,12K |
| 2026-09-24 | GBp 1,85 | -%4,64 | GBp 1,85 | GBp 1,90 | GBp 1,80 | 841,08K |
| 2026-09-23 | GBp 1,94 | +%3,47 | GBp 1,88 | GBp 1,95 | GBp 1,80 | 696,88K |
| 2026-09-22 | GBp 1,88 | +%1,35 | GBp 1,85 | GBp 1,99 | GBp 1,80 | 520,53K |
| 2026-09-21 | GBp 1,85 | -%3,90 | GBp 2,05 | GBp 2,15 | GBp 1,82 | 2,65M |
| 2026-09-18 | GBp 1,92 | -%3,75 | GBp 1,92 | GBp 2,00 | GBp 1,85 | 989,24K |
| 2026-09-17 | GBp 2,00 | +%5,26 | GBp 1,88 | GBp 2,04 | GBp 1,85 | 2,36M |
| 2026-09-16 | GBp 1,90 | %0,00 | GBp 1,88 | GBp 1,90 | GBp 1,88 | 3,83M |
| 2026-09-15 | GBp 1,90 | -%15,56 | GBp 2,35 | GBp 2,50 | GBp 1,75 | 23,28M |
| 2026-09-14 | GBp 2,25 | -%3,02 | GBp 2,40 | GBp 2,54 | GBp 2,20 | 430,93K |
| 2026-09-11 | GBp 2,32 | -%3,33 | GBp 2,40 | GBp 2,50 | GBp 2,20 | 775,79K |
| 2026-09-10 | GBp 2,40 | %0,00 | GBp 2,50 | GBp 2,50 | GBp 2,30 | 354,45K |
| 2026-09-09 | GBp 2,40 | +%4,80 | GBp 2,40 | GBp 2,50 | GBp 2,30 | 634,58K |
| 2026-09-08 | GBp 2,29 | -%6,53 | GBp 2,45 | GBp 2,60 | GBp 2,29 | 2,44M |
| 2026-09-07 | GBp 2,45 | +%5,60 | GBp 2,40 | GBp 2,60 | GBp 2,30 | 326,52K |
| 2026-09-04 | GBp 2,32 | -%7,20 | GBp 2,50 | GBp 2,70 | GBp 2,30 | 1,04M |
| 2026-09-03 | GBp 2,50 | -%1,96 | GBp 2,55 | GBp 2,70 | GBp 2,30 | 852,47K |
| 2026-09-02 | GBp 2,55 | +%2,00 | GBp 2,75 | GBp 3,00 | GBp 2,30 | 2,78M |
| 2026-09-01 | GBp 2,50 | -%6,72 | GBp 2,65 | GBp 3,00 | GBp 2,50 | 2,73M |
| 2026-08-28 | GBp 2,68 | +%5,10 | GBp 2,55 | GBp 2,70 | GBp 2,30 | 701,39K |
| 2026-08-27 | GBp 2,55 | -%3,77 | GBp 2,65 | GBp 2,80 | GBp 2,50 | 483,69K |
| 2026-08-26 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,50 | 101,33K |
| 2026-08-25 | GBp 2,65 | +%6,00 | GBp 2,50 | GBp 2,80 | GBp 2,30 | 2,52M |
| 2026-08-24 | GBp 2,50 | +%4,17 | GBp 2,40 | GBp 2,60 | GBp 2,30 | 506,28K |
| 2026-08-21 | GBp 2,40 | +%4,35 | GBp 2,30 | GBp 2,50 | GBp 2,30 | 1,21M |
| 2026-08-20 | GBp 2,30 | %0,00 | GBp 2,30 | GBp 2,40 | GBp 2,20 | 1,53M |
| 2026-08-19 | GBp 2,30 | -%2,13 | GBp 2,35 | GBp 2,40 | GBp 2,20 | 2,05M |
| 2026-08-18 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,50 | GBp 2,20 | 1,07M |
| 2026-08-17 | GBp 2,35 | -%6,00 | GBp 2,35 | GBp 2,50 | GBp 2,20 | 1,04M |
| 2026-08-14 | GBp 2,50 | +%4,17 | GBp 2,35 | GBp 2,50 | GBp 2,30 | 591,32K |
| 2026-08-13 | GBp 2,40 | +%6,67 | GBp 2,25 | GBp 2,50 | GBp 2,20 | 1,77M |
| 2026-08-12 | GBp 2,25 | -%2,17 | GBp 2,20 | GBp 2,46 | GBp 2,10 | 1,13M |
| 2026-08-11 | GBp 2,30 | +%12,20 | GBp 2,05 | GBp 2,30 | GBp 1,95 | 2,28M |
| 2026-08-10 | GBp 2,05 | -%6,82 | GBp 2,05 | GBp 2,20 | GBp 1,90 | 2,64M |
| 2026-08-07 | GBp 2,20 | +%7,32 | GBp 2,05 | GBp 2,20 | GBp 1,91 | 1,28M |
| 2026-08-06 | GBp 2,05 | -%2,38 | GBp 2,10 | GBp 2,20 | GBp 1,91 | 909,98K |
| 2026-08-05 | GBp 2,10 | -%4,55 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 2,14M |
| 2026-08-04 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,40 | GBp 2,00 | 510,14K |
| 2026-08-03 | GBp 2,20 | +%0,92 | GBp 2,15 | GBp 2,30 | GBp 2,00 | 406,97K |
| 2026-07-31 | GBp 2,18 | +%3,81 | GBp 2,15 | GBp 2,30 | GBp 2,00 | 168,36K |
| 2026-07-30 | GBp 2,10 | %0,00 | GBp 2,15 | GBp 2,30 | GBp 2,00 | 405,08K |
| 2026-07-29 | GBp 2,10 | -%4,55 | GBp 2,20 | GBp 2,27 | GBp 2,00 | 1,07M |
| 2026-07-28 | GBp 2,20 | -%6,38 | GBp 2,25 | GBp 2,40 | GBp 2,10 | 980,51K |
| 2026-07-27 | GBp 2,35 | +%2,17 | GBp 2,30 | GBp 2,35 | GBp 2,00 | 2,48M |
| 2026-07-24 | GBp 2,30 | -%2,13 | GBp 2,35 | GBp 2,50 | GBp 2,10 | 1,10M |
| 2026-07-23 | GBp 2,35 | -%6,00 | GBp 2,35 | GBp 2,50 | GBp 2,20 | 1,17M |
| 2026-07-22 | GBp 2,50 | +%4,17 | GBp 2,60 | GBp 2,60 | GBp 2,20 | 2,68M |
| 2026-07-21 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,41 | GBp 2,34 | 769,15K |
| 2026-07-20 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,50 | GBp 2,30 | 638,08K |
| 2026-07-17 | GBp 2,40 | -%4,00 | GBp 2,45 | GBp 2,65 | GBp 2,30 | 2,32M |
| 2026-07-16 | GBp 2,50 | -%5,66 | GBp 2,65 | GBp 2,80 | GBp 2,40 | 1,46M |
| 2026-07-15 | GBp 2,65 | -%8,62 | GBp 2,90 | GBp 3,00 | GBp 2,50 | 1,65M |
| 2026-07-14 | GBp 2,90 | +%5,45 | GBp 2,75 | GBp 2,90 | GBp 2,50 | 1,57M |
| 2026-07-13 | GBp 2,75 | +%0,73 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 649,68K |
| 2026-07-10 | GBp 2,73 | -%5,86 | GBp 2,85 | GBp 3,00 | GBp 2,60 | 954,18K |
| 2026-07-09 | GBp 2,90 | +%1,75 | GBp 2,85 | GBp 3,00 | GBp 2,70 | 1,01M |
| 2026-07-08 | GBp 2,85 | -%5,00 | GBp 3,05 | GBp 3,20 | GBp 2,76 | 2,29M |
| 2026-07-07 | GBp 3,00 | %0,00 | GBp 3,10 | GBp 3,40 | GBp 2,90 | 5,96M |
| 2026-07-06 | GBp 3,00 | +%9,89 | GBp 2,80 | GBp 3,20 | GBp 2,70 | 2,01M |
| 2026-07-03 | GBp 2,73 | +%1,11 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 2,35M |
| 2026-07-02 | GBp 2,70 | -%3,57 | GBp 2,85 | GBp 3,00 | GBp 2,60 | 1,43M |
| 2026-07-01 | GBp 2,80 | -%1,75 | GBp 2,85 | GBp 3,00 | GBp 2,76 | 254,05K |
| 2026-06-30 | GBp 2,85 | -%5,00 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 752,28K |
| 2026-06-29 | GBp 3,00 | +%7,14 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 927,97K |
| 2026-06-26 | GBp 2,80 | %0,00 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 61,74K |
| 2026-06-25 | GBp 2,80 | %0,00 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 1,47M |
| 2026-06-24 | GBp 2,80 | +%3,70 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 46,78K |
| 2026-06-23 | GBp 2,70 | -%6,90 | GBp 2,80 | GBp 2,90 | GBp 2,60 | 601,20K |
| 2026-06-22 | GBp 2,90 | +%11,54 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 1,30M |
| 2026-06-19 | GBp 2,60 | -%8,77 | GBp 2,85 | GBp 3,00 | GBp 2,60 | 1,38M |
| 2026-06-18 | GBp 2,85 | %0,00 | GBp 2,85 | GBp 3,00 | GBp 2,70 | 475,29K |
| 2026-06-17 | GBp 2,85 | +%5,56 | GBp 2,60 | GBp 2,94 | GBp 2,50 | 2,19M |
| 2026-06-16 | GBp 2,70 | +%0,75 | GBp 2,70 | GBp 2,70 | GBp 2,50 | 2,01M |
| 2026-06-15 | GBp 2,68 | +%3,08 | GBp 2,60 | GBp 2,90 | GBp 2,50 | 830,75K |
| 2026-06-12 | GBp 2,60 | -%0,38 | GBp 2,60 | GBp 2,80 | GBp 2,50 | 986,09K |
| 2026-06-11 | GBp 2,61 | -%10,00 | GBp 2,65 | GBp 2,80 | GBp 2,50 | 4,05M |
| 2026-06-10 | GBp 2,90 | +%7,41 | GBp 2,70 | GBp 2,90 | GBp 2,50 | 357,58K |
| 2026-06-09 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,90 | GBp 2,60 | 289,76K |
| 2026-06-08 | GBp 2,70 | -%6,57 | GBp 2,70 | GBp 2,90 | GBp 2,50 | 925,82K |
| 2026-06-05 | GBp 2,89 | -%0,34 | GBp 2,70 | GBp 2,90 | GBp 2,50 | 1,59M |
| 2026-06-04 | GBp 2,90 | +%11,54 | GBp 2,70 | GBp 2,90 | GBp 2,57 | 830,38K |
| 2026-06-03 | GBp 2,60 | -%7,14 | GBp 2,70 | GBp 2,90 | GBp 2,50 | 588,26K |
| 2026-06-02 | GBp 2,80 | +%7,69 | GBp 2,70 | GBp 2,90 | GBp 2,50 | 2,43M |
| 2026-06-01 | GBp 2,60 | -%2,26 | GBp 2,70 | GBp 2,90 | GBp 2,50 | 16,05M |
| 2026-05-29 | GBp 2,66 | +%6,40 | GBp 2,50 | GBp 2,80 | GBp 2,40 | 3,73M |