Great Western Mining Corp. Plc GWMO
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 3,74+0,09 (+%2,47)
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 3,74 | -%0,27 | GBp 3,80 | GBp 3,80 | GBp 3,50 | 33,37K |
| 2026-09-30 | GBp 3,75 | +%7,14 | GBp 3,50 | GBp 3,83 | GBp 3,40 | 5,38M |
| 2026-09-29 | GBp 3,50 | -%4,11 | GBp 3,65 | GBp 3,80 | GBp 3,32 | 4,65M |
| 2026-09-28 | GBp 3,65 | +%10,61 | GBp 3,35 | GBp 3,80 | GBp 3,30 | 3,92M |
| 2026-09-25 | GBp 3,30 | -%5,71 | GBp 3,42 | GBp 3,70 | GBp 3,13 | 12,42M |
| 2026-09-24 | GBp 3,50 | +%1,45 | GBp 3,50 | GBp 3,60 | GBp 3,40 | 4,62M |
| 2026-09-23 | GBp 3,45 | -%13,75 | GBp 4,00 | GBp 4,10 | GBp 3,45 | 24,07M |
| 2026-09-22 | GBp 4,00 | +%1,27 | GBp 3,95 | GBp 4,10 | GBp 3,90 | 4,31M |
| 2026-09-21 | GBp 3,95 | +%5,33 | GBp 3,75 | GBp 4,20 | GBp 3,67 | 7,12M |
| 2026-09-18 | GBp 3,75 | -%1,32 | GBp 3,80 | GBp 3,90 | GBp 3,60 | 4,11M |
| 2026-09-17 | GBp 3,80 | %0,00 | GBp 3,80 | GBp 3,90 | GBp 3,70 | 2,81M |
| 2026-09-16 | GBp 3,80 | +%2,70 | GBp 3,80 | GBp 4,20 | GBp 3,65 | 9,93M |
| 2026-09-15 | GBp 3,70 | -%1,33 | GBp 3,75 | GBp 3,90 | GBp 3,50 | 1,78M |
| 2026-09-14 | GBp 3,75 | +%2,74 | GBp 3,65 | GBp 3,90 | GBp 3,50 | 6,73M |
| 2026-09-11 | GBp 3,65 | +%4,29 | GBp 3,50 | GBp 3,80 | GBp 3,40 | 4,51M |
| 2026-09-10 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,60 | GBp 3,40 | 1,37M |
| 2026-09-09 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,60 | GBp 3,40 | 839,43K |
| 2026-09-08 | GBp 3,50 | +%2,94 | GBp 3,40 | GBp 3,60 | GBp 3,30 | 997,00K |
| 2026-09-07 | GBp 3,40 | -%2,86 | GBp 3,50 | GBp 3,54 | GBp 3,30 | 3,87M |
| 2026-09-04 | GBp 3,50 | -%7,89 | GBp 3,80 | GBp 3,90 | GBp 3,40 | 11,03M |
| 2026-09-03 | GBp 3,80 | -%1,30 | GBp 3,85 | GBp 3,90 | GBp 3,70 | 1,52M |
| 2026-09-02 | GBp 3,85 | +%1,32 | GBp 3,85 | GBp 4,00 | GBp 3,73 | 1,14M |
| 2026-09-01 | GBp 3,80 | -%7,32 | GBp 4,10 | GBp 4,20 | GBp 3,70 | 7,90M |
| 2026-08-28 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,20 | GBp 4,00 | 3,92M |
| 2026-08-27 | GBp 4,10 | +%1,23 | GBp 4,05 | GBp 4,20 | GBp 3,90 | 2,46M |
| 2026-08-26 | GBp 4,05 | %0,00 | GBp 4,05 | GBp 4,20 | GBp 3,90 | 3,22M |
| 2026-08-25 | GBp 4,05 | -%1,22 | GBp 4,10 | GBp 4,20 | GBp 3,90 | 3,31M |
| 2026-08-24 | GBp 4,10 | +%3,80 | GBp 3,95 | GBp 4,20 | GBp 3,90 | 5,69M |
| 2026-08-21 | GBp 3,95 | -%2,47 | GBp 4,05 | GBp 4,20 | GBp 3,80 | 6,35M |
| 2026-08-20 | GBp 4,05 | +%3,85 | GBp 3,90 | GBp 4,20 | GBp 3,70 | 3,57M |
| 2026-08-19 | GBp 3,90 | -%1,27 | GBp 3,95 | GBp 4,20 | GBp 3,70 | 4,67M |
| 2026-08-18 | GBp 3,95 | +%16,18 | GBp 3,50 | GBp 4,20 | GBp 3,30 | 14,33M |
| 2026-08-17 | GBp 3,40 | -%1,45 | GBp 3,45 | GBp 3,60 | GBp 3,20 | 4,86M |
| 2026-08-14 | GBp 3,45 | -%2,82 | GBp 3,45 | GBp 3,60 | GBp 3,30 | 2,97M |
| 2026-08-13 | GBp 3,55 | +%5,97 | GBp 3,35 | GBp 3,70 | GBp 3,25 | 3,84M |
| 2026-08-12 | GBp 3,35 | -%1,47 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 1,11M |
| 2026-08-11 | GBp 3,40 | -%4,23 | GBp 3,55 | GBp 3,70 | GBp 3,21 | 3,37M |
| 2026-08-10 | GBp 3,55 | -%0,28 | GBp 3,55 | GBp 3,70 | GBp 3,40 | 1,56M |
| 2026-08-07 | GBp 3,56 | +%1,71 | GBp 3,50 | GBp 3,70 | GBp 3,30 | 2,05M |
| 2026-08-06 | GBp 3,50 | %0,00 | GBp 3,55 | GBp 3,70 | GBp 3,40 | 1,55M |
| 2026-08-05 | GBp 3,50 | +%8,02 | GBp 3,15 | GBp 3,60 | GBp 3,00 | 4,28M |
| 2026-08-04 | GBp 3,24 | +%2,86 | GBp 3,30 | GBp 3,60 | GBp 3,00 | 3,90M |
| 2026-08-03 | GBp 3,15 | +%8,62 | GBp 2,90 | GBp 3,28 | GBp 2,80 | 1,98M |
| 2026-07-31 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 2,80 | 555,67K |
| 2026-07-30 | GBp 2,90 | -%3,33 | GBp 3,00 | GBp 3,10 | GBp 2,80 | 2,61M |
| 2026-07-29 | GBp 3,00 | -%3,23 | GBp 3,10 | GBp 3,10 | GBp 2,90 | 1,21M |
| 2026-07-28 | GBp 3,10 | +%1,64 | GBp 3,05 | GBp 3,30 | GBp 2,90 | 1,35M |
| 2026-07-27 | GBp 3,05 | -%3,17 | GBp 3,15 | GBp 3,30 | GBp 2,90 | 2,13M |
| 2026-07-24 | GBp 3,15 | -%1,56 | GBp 3,20 | GBp 3,30 | GBp 3,00 | 2,35M |
| 2026-07-23 | GBp 3,20 | +%10,34 | GBp 2,90 | GBp 3,30 | GBp 2,80 | 5,50M |
| 2026-07-22 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 2,85 | 662,89K |
| 2026-07-21 | GBp 2,90 | -%1,69 | GBp 2,95 | GBp 3,00 | GBp 2,70 | 6,48M |
| 2026-07-20 | GBp 2,95 | +%5,36 | GBp 2,80 | GBp 3,00 | GBp 2,75 | 2,64M |
| 2026-07-17 | GBp 2,80 | -%1,75 | GBp 2,85 | GBp 2,99 | GBp 2,60 | 9,57M |
| 2026-07-16 | GBp 2,85 | -%6,56 | GBp 3,05 | GBp 3,24 | GBp 2,81 | 2,05M |
| 2026-07-15 | GBp 3,05 | -%3,17 | GBp 3,15 | GBp 3,30 | GBp 2,90 | 2,05M |
| 2026-07-14 | GBp 3,15 | +%6,78 | GBp 2,95 | GBp 3,30 | GBp 2,80 | 2,30M |
| 2026-07-13 | GBp 2,95 | %0,00 | GBp 2,90 | GBp 3,10 | GBp 2,80 | 1,86M |
| 2026-07-10 | GBp 2,95 | -%1,67 | GBp 3,00 | GBp 3,10 | GBp 2,81 | 896,87K |
| 2026-07-09 | GBp 3,00 | -%1,64 | GBp 3,05 | GBp 3,20 | GBp 2,90 | 3,59M |
| 2026-07-08 | GBp 3,05 | -%1,61 | GBp 3,10 | GBp 3,20 | GBp 2,70 | 5,61M |
| 2026-07-07 | GBp 3,10 | -%2,36 | GBp 3,35 | GBp 3,50 | GBp 3,00 | 7,52M |
| 2026-07-06 | GBp 3,17 | -%2,31 | GBp 3,25 | GBp 3,30 | GBp 3,11 | 2,57M |
| 2026-07-03 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,30 | GBp 3,20 | 3,23M |
| 2026-07-02 | GBp 3,25 | +%1,56 | GBp 3,25 | GBp 3,30 | GBp 3,20 | 379,51K |
| 2026-07-01 | GBp 3,20 | -%4,48 | GBp 3,35 | GBp 3,40 | GBp 3,20 | 3,04M |
| 2026-06-30 | GBp 3,35 | -%2,90 | GBp 3,45 | GBp 3,60 | GBp 3,30 | 4,51M |
| 2026-06-29 | GBp 3,45 | +%2,99 | GBp 3,35 | GBp 3,60 | GBp 3,23 | 4,10M |
| 2026-06-26 | GBp 3,35 | +%3,08 | GBp 3,25 | GBp 3,50 | GBp 3,10 | 5,72M |
| 2026-06-25 | GBp 3,25 | +%1,56 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 6,08M |
| 2026-06-24 | GBp 3,20 | -%5,88 | GBp 3,40 | GBp 3,50 | GBp 3,00 | 6,59M |
| 2026-06-23 | GBp 3,40 | -%6,85 | GBp 3,65 | GBp 3,90 | GBp 3,30 | 3,10M |
| 2026-06-22 | GBp 3,65 | -%1,35 | GBp 3,70 | GBp 3,90 | GBp 3,40 | 1,48M |
| 2026-06-19 | GBp 3,70 | +%1,37 | GBp 3,65 | GBp 3,90 | GBp 3,50 | 1,56M |
| 2026-06-18 | GBp 3,65 | +%4,29 | GBp 3,50 | GBp 3,80 | GBp 3,40 | 1,93M |
| 2026-06-17 | GBp 3,50 | -%2,78 | GBp 3,60 | GBp 3,70 | GBp 3,40 | 1,61M |
| 2026-06-16 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,70 | GBp 3,50 | 1,06M |
| 2026-06-15 | GBp 3,60 | +%5,26 | GBp 3,50 | GBp 3,80 | GBp 3,40 | 2,44M |
| 2026-06-12 | GBp 3,42 | -%0,87 | GBp 3,45 | GBp 3,80 | GBp 3,40 | 7,02M |
| 2026-06-11 | GBp 3,45 | -%4,17 | GBp 3,60 | GBp 3,60 | GBp 3,40 | 5,00M |
| 2026-06-10 | GBp 3,60 | %0,00 | GBp 3,75 | GBp 3,90 | GBp 3,50 | 4,57M |
| 2026-06-09 | GBp 3,60 | -%10,00 | GBp 4,05 | GBp 4,20 | GBp 3,50 | 6,36M |
| 2026-06-08 | GBp 4,00 | -%8,05 | GBp 4,35 | GBp 4,50 | GBp 3,80 | 5,16M |
| 2026-06-05 | GBp 4,35 | +%7,41 | GBp 4,00 | GBp 4,50 | GBp 3,90 | 5,27M |
| 2026-06-04 | GBp 4,05 | -%1,22 | GBp 4,10 | GBp 4,30 | GBp 3,70 | 5,38M |
| 2026-06-03 | GBp 4,10 | %0,00 | GBp 4,15 | GBp 4,30 | GBp 3,70 | 8,85M |
| 2026-06-02 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,30 | GBp 4,00 | 3,73M |
| 2026-06-01 | GBp 4,10 | -%10,87 | GBp 4,60 | GBp 4,90 | GBp 4,00 | 8,77M |
| 2026-05-29 | GBp 4,60 | +%10,84 | GBp 4,15 | GBp 4,70 | GBp 4,00 | 8,09M |
| 2026-05-28 | GBp 4,15 | +%2,47 | GBp 4,10 | GBp 4,30 | GBp 3,80 | 4,48M |