Halo Minerals PLC HALO
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 7,73+0,22 (+%3,00)
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 7,72 | +%3,00 | GBp 7,20 | GBp 8,00 | GBp 7,20 | 74,19K |
| 2026-10-01 | GBp 7,50 | -%1,64 | GBp 7,75 | GBp 7,85 | GBp 7,15 | 900,20K |
| 2026-09-30 | GBp 7,63 | +%7,02 | GBp 7,25 | GBp 7,50 | GBp 7,00 | 92,48K |
| 2026-09-29 | GBp 7,13 | -%20,83 | GBp 9,00 | GBp 8,75 | GBp 7,15 | 1,11M |
| 2026-09-28 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,10 | GBp 8,76 | 144,52K |
| 2026-09-25 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 8,85 | GBp 8,76 | 12,93K |
| 2026-09-24 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,05 | GBp 8,76 | 19,76K |
| 2026-09-23 | GBp 9,00 | +%2,27 | GBp 8,88 | GBp 9,00 | GBp 8,63 | 115,61K |
| 2026-09-22 | GBp 8,80 | -%4,86 | GBp 9,13 | GBp 9,10 | GBp 8,77 | 71,27K |
| 2026-09-21 | GBp 9,25 | +%2,78 | GBp 9,00 | GBp 9,25 | GBp 8,93 | 100,90K |
| 2026-09-18 | GBp 9,00 | +%1,41 | GBp 8,88 | GBp 9,10 | GBp 8,75 | 409,14K |
| 2026-09-17 | GBp 8,88 | -%2,74 | GBp 9,13 | GBp 9,25 | GBp 8,75 | 136,60K |
| 2026-09-16 | GBp 9,13 | %0,00 | GBp 9,13 | GBp 9,25 | GBp 9,00 | 80,14K |
| 2026-09-15 | GBp 9,13 | -%5,19 | GBp 9,63 | GBp 9,60 | GBp 9,00 | 135,53K |
| 2026-09-14 | GBp 9,63 | -%1,28 | GBp 9,75 | GBp 9,70 | GBp 9,50 | 5,15K |
| 2026-09-11 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,80 | GBp 9,57 | 263,39K |
| 2026-09-10 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,70 | GBp 9,70 | 2,79K |
| 2026-09-09 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 446,59K |
| 2026-09-08 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,98 | GBp 9,55 | 197,40K |
| 2026-09-07 | GBp 9,75 | -%2,50 | GBp 10,00 | GBp 10,00 | GBp 9,50 | 79,82K |
| 2026-09-04 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,00 | GBp 9,92 | 17,27K |
| 2026-09-03 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,40 | GBp 9,52 | 9,62K |
| 2026-09-02 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,40 | GBp 9,51 | 331,36K |
| 2026-09-01 | GBp 10,00 | -%4,76 | GBp 10,50 | GBp 10,50 | GBp 9,52 | 1,27M |
| 2026-08-28 | GBp 10,50 | +%2,44 | GBp 10,50 | GBp 10,90 | GBp 10,00 | 12,88K |
| 2026-08-27 | GBp 10,25 | -%2,38 | GBp 10,50 | GBp 10,75 | GBp 10,00 | 245,18K |
| 2026-08-26 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,10 | 220,55K |
| 2026-08-25 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,58 | GBp 10,01 | 216,56K |
| 2026-08-24 | GBp 10,50 | +%2,44 | GBp 10,25 | GBp 10,65 | GBp 10,00 | 82,97K |
| 2026-08-21 | GBp 10,25 | +%5,13 | GBp 9,75 | GBp 10,48 | GBp 9,75 | 199,82K |
| 2026-08-20 | GBp 9,75 | +%5,41 | GBp 9,25 | GBp 9,99 | GBp 9,25 | 496,24K |
| 2026-08-19 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,40 | GBp 9,01 | 99,81K |
| 2026-08-18 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,28 | GBp 9,09 | 28,58K |
| 2026-08-17 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,29 | GBp 9,28 | 2,19K |
| 2026-08-14 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,40 | GBp 9,00 | 224,73K |
| 2026-08-13 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,35 | GBp 9,14 | 171,59K |
| 2026-08-12 | GBp 9,25 | +%1,37 | GBp 9,13 | GBp 9,30 | GBp 9,07 | 321,98K |
| 2026-08-11 | GBp 9,13 | %0,00 | GBp 9,13 | GBp 9,25 | GBp 9,00 | 390,00K |
| 2026-08-10 | GBp 9,13 | %0,00 | GBp 9,13 | GBp 9,25 | GBp 9,02 | 143,20K |
| 2026-08-07 | GBp 9,13 | -%3,95 | GBp 9,50 | GBp 9,50 | GBp 9,22 | 121,09K |
| 2026-08-06 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,63 | GBp 9,26 | 173,44K |
| 2026-08-05 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,74 | GBp 9,26 | 102,09K |
| 2026-08-04 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,73 | GBp 9,37 | 13,61K |
| 2026-08-03 | GBp 9,50 | +%0,53 | GBp 9,25 | GBp 9,74 | GBp 9,37 | 272,82K |
| 2026-07-31 | GBp 9,45 | -%5,50 | GBp 10,00 | GBp 9,90 | GBp 9,32 | 134,57K |
| 2026-07-30 | GBp 10,00 | +%2,56 | GBp 10,25 | GBp 10,26 | GBp 9,87 | 385,59K |
| 2026-07-29 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,80 | GBp 9,55 | 22,17K |
| 2026-07-28 | GBp 9,75 | -%2,50 | GBp 10,00 | GBp 10,00 | GBp 9,36 | 147,91K |
| 2026-07-27 | GBp 10,00 | -%1,23 | GBp 10,13 | GBp 10,25 | GBp 9,63 | 657,87K |
| 2026-07-24 | GBp 10,13 | %0,00 | GBp 10,13 | GBp 10,24 | GBp 10,05 | 42,68K |
| 2026-07-23 | GBp 10,13 | -%1,22 | GBp 10,25 | GBp 10,43 | GBp 10,07 | 135,19K |
| 2026-07-22 | GBp 10,25 | -%1,20 | GBp 10,38 | GBp 10,49 | GBp 10,00 | 283,60K |
| 2026-07-21 | GBp 10,38 | -%1,19 | GBp 10,50 | GBp 10,50 | GBp 10,25 | 550,28K |
| 2026-07-20 | GBp 10,50 | -%1,18 | GBp 10,63 | GBp 10,55 | GBp 10,15 | 478,57K |
| 2026-07-17 | GBp 10,63 | -%1,16 | GBp 10,75 | GBp 10,57 | GBp 10,50 | 117,53K |
| 2026-07-16 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,80 | GBp 10,50 | 74,36K |
| 2026-07-15 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,80 | GBp 10,50 | 469,38K |
| 2026-07-14 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,75 | GBp 10,50 | 946,37K |
| 2026-07-13 | GBp 10,75 | +%2,38 | GBp 10,75 | GBp 11,32 | GBp 10,31 | 1,26M |
| 2026-07-10 | GBp 10,50 | -%2,33 | GBp 10,75 | GBp 10,82 | GBp 10,50 | 160,66K |
| 2026-07-09 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,85 | GBp 10,51 | 33,14K |
| 2026-07-08 | GBp 10,75 | +%4,88 | GBp 10,25 | GBp 10,90 | GBp 10,02 | 795,60K |
| 2026-07-07 | GBp 10,25 | +%5,13 | GBp 9,75 | GBp 10,40 | GBp 9,50 | 882,33K |
| 2026-07-06 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,70 | GBp 9,50 | 237,38K |
| 2026-07-03 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,70 | GBp 9,52 | 20,68K |
| 2026-07-02 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,70 | GBp 9,52 | 55 |
| 2026-07-01 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,70 | GBp 9,50 | 23,53K |
| 2026-06-30 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,70 | GBp 9,50 | 42,31K |
| 2026-06-29 | GBp 9,75 | +%2,63 | GBp 9,50 | GBp 9,60 | GBp 9,27 | 21,34K |
| 2026-06-26 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,63 | GBp 9,26 | 28,43K |
| 2026-06-25 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,69 | GBp 9,25 | 203,66K |
| 2026-06-24 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,65 | GBp 9,26 | 173,82K |
| 2026-06-23 | GBp 9,50 | -%1,30 | GBp 9,63 | GBp 9,65 | GBp 8,75 | 295,67K |
| 2026-06-22 | GBp 9,63 | %0,00 | GBp 9,63 | GBp 9,67 | GBp 9,50 | 19,17K |
| 2026-06-19 | GBp 9,63 | %0,00 | GBp 9,63 | GBp 9,85 | GBp 9,50 | 242,52K |
| 2026-06-18 | GBp 9,63 | -%2,53 | GBp 9,88 | GBp 10,00 | GBp 9,50 | 373,59K |
| 2026-06-17 | GBp 9,88 | +%8,22 | GBp 9,13 | GBp 10,00 | GBp 9,25 | 2,21M |
| 2026-06-16 | GBp 9,13 | %0,00 | GBp 9,13 | GBp 9,24 | GBp 9,00 | 160,11K |
| 2026-06-15 | GBp 9,13 | %0,00 | GBp 9,13 | GBp 9,25 | GBp 9,00 | 350,03K |
| 2026-06-12 | GBp 9,13 | %0,00 | GBp 9,13 | GBp 9,25 | GBp 9,00 | 323,38K |
| 2026-06-11 | GBp 9,13 | +%4,29 | GBp 8,75 | GBp 9,23 | GBp 8,76 | 223,31K |
| 2026-06-10 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,90 | GBp 8,51 | 54,59K |
| 2026-06-09 | GBp 8,75 | +%6,06 | GBp 8,25 | GBp 8,90 | GBp 8,01 | 627,56K |
| 2026-06-08 | GBp 8,25 | +%1,54 | GBp 8,13 | GBp 8,30 | GBp 8,01 | 72,06K |
| 2026-06-05 | GBp 8,13 | -%4,41 | GBp 8,50 | GBp 8,35 | GBp 8,00 | 966,34K |
| 2026-06-04 | GBp 8,50 | -%1,45 | GBp 8,75 | GBp 8,74 | GBp 8,13 | 191,75K |
| 2026-06-03 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 8,67 | GBp 8,50 | 102,24K |
| 2026-06-02 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 8,67 | GBp 8,52 | 23,15K |
| 2026-06-01 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 8,75 | GBp 8,52 | 12,48K |
| 2026-05-29 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 8,70 | GBp 8,52 | 16,04K |