Hardide plc HDD
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 98,00-2,00 (-%2,00)
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 100,00 | +%0,50 | GBp 99,50 | GBp 101,00 | GBp 98,00 | 65,40K |
| 2026-09-29 | GBp 99,50 | -%0,50 | GBp 98,50 | GBp 102,00 | GBp 97,00 | 93,87K |
| 2026-09-28 | GBp 100,00 | +%2,56 | GBp 97,50 | GBp 101,00 | GBp 95,00 | 330,98K |
| 2026-09-25 | GBp 97,50 | -%1,52 | GBp 99,50 | GBp 101,00 | GBp 95,00 | 219,85K |
| 2026-09-24 | GBp 99,00 | +%3,66 | GBp 95,50 | GBp 101,00 | GBp 95,33 | 242,69K |
| 2026-09-23 | GBp 95,50 | +%2,14 | GBp 93,50 | GBp 99,00 | GBp 93,00 | 279,32K |
| 2026-09-22 | GBp 93,50 | +%0,54 | GBp 93,00 | GBp 96,00 | GBp 93,00 | 108,08K |
| 2026-09-21 | GBp 93,00 | +%3,33 | GBp 90,00 | GBp 94,00 | GBp 89,00 | 135,63K |
| 2026-09-18 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 91,37 | GBp 87,00 | 81,42K |
| 2026-09-17 | GBp 90,00 | -%2,70 | GBp 92,50 | GBp 94,00 | GBp 88,25 | 81,14K |
| 2026-09-16 | GBp 92,50 | -%3,14 | GBp 95,50 | GBp 97,00 | GBp 91,00 | 63,75K |
| 2026-09-15 | GBp 95,50 | +%1,60 | GBp 94,50 | GBp 101,00 | GBp 93,13 | 389,47K |
| 2026-09-14 | GBp 94,00 | +%7,43 | GBp 91,00 | GBp 95,00 | GBp 86,00 | 621,94K |
| 2026-09-11 | GBp 87,50 | +%6,71 | GBp 80,50 | GBp 87,90 | GBp 79,44 | 404,65K |
| 2026-09-10 | GBp 82,00 | %0,00 | GBp 82,00 | GBp 83,00 | GBp 78,50 | 183,22K |
| 2026-09-09 | GBp 82,00 | -%2,96 | GBp 84,50 | GBp 85,00 | GBp 81,00 | 211,39K |
| 2026-09-08 | GBp 84,50 | -%1,74 | GBp 86,00 | GBp 87,00 | GBp 84,00 | 70,72K |
| 2026-09-07 | GBp 86,00 | -%1,15 | GBp 87,00 | GBp 89,00 | GBp 85,00 | 38,94K |
| 2026-09-04 | GBp 87,00 | %0,00 | GBp 87,00 | GBp 89,00 | GBp 84,00 | 118,20K |
| 2026-09-03 | GBp 87,00 | +%0,58 | GBp 86,50 | GBp 89,00 | GBp 85,00 | 59,67K |
| 2026-09-02 | GBp 86,50 | -%1,98 | GBp 88,25 | GBp 88,72 | GBp 83,00 | 197,71K |
| 2026-09-01 | GBp 88,25 | -%3,55 | GBp 91,50 | GBp 94,00 | GBp 87,00 | 220,73K |
| 2026-08-28 | GBp 91,50 | %0,00 | GBp 91,50 | GBp 92,00 | GBp 91,00 | 38,47K |
| 2026-08-27 | GBp 91,50 | -%3,68 | GBp 95,00 | GBp 95,98 | GBp 91,00 | 119,26K |
| 2026-08-26 | GBp 95,00 | -%1,55 | GBp 96,50 | GBp 98,00 | GBp 94,00 | 105,80K |
| 2026-08-25 | GBp 96,50 | %0,00 | GBp 96,50 | GBp 99,00 | GBp 94,50 | 211,45K |
| 2026-08-24 | GBp 96,50 | -%1,03 | GBp 97,50 | GBp 98,50 | GBp 94,00 | 98,30K |
| 2026-08-21 | GBp 97,50 | +%5,98 | GBp 93,00 | GBp 99,00 | GBp 92,00 | 287,76K |
| 2026-08-20 | GBp 92,00 | +%4,55 | GBp 88,00 | GBp 93,00 | GBp 87,00 | 166,39K |
| 2026-08-19 | GBp 88,00 | -%2,22 | GBp 91,00 | GBp 93,00 | GBp 87,00 | 218,66K |
| 2026-08-18 | GBp 90,00 | +%9,76 | GBp 82,00 | GBp 91,20 | GBp 81,00 | 415,74K |
| 2026-08-17 | GBp 82,00 | -%2,38 | GBp 83,50 | GBp 85,00 | GBp 80,00 | 341,90K |
| 2026-08-14 | GBp 84,00 | -%2,33 | GBp 86,00 | GBp 86,99 | GBp 81,00 | 492,89K |
| 2026-08-13 | GBp 86,00 | -%2,82 | GBp 88,50 | GBp 89,00 | GBp 83,00 | 668,55K |
| 2026-08-12 | GBp 88,50 | -%2,75 | GBp 90,50 | GBp 91,00 | GBp 86,00 | 596,13K |
| 2026-08-11 | GBp 91,00 | -%7,61 | GBp 98,50 | GBp 100,00 | GBp 88,15 | 596,39K |
| 2026-08-10 | GBp 98,50 | -%1,50 | GBp 100,00 | GBp 100,00 | GBp 95,00 | 366,23K |
| 2026-08-07 | GBp 100,00 | -%0,50 | GBp 100,50 | GBp 103,00 | GBp 98,00 | 149,50K |
| 2026-08-06 | GBp 100,50 | -%5,19 | GBp 103,00 | GBp 105,00 | GBp 96,00 | 332,15K |
| 2026-08-05 | GBp 106,00 | -%0,93 | GBp 107,00 | GBp 108,00 | GBp 101,00 | 302,67K |
| 2026-08-04 | GBp 107,00 | +%0,47 | GBp 106,50 | GBp 108,00 | GBp 104,55 | 196,10K |
| 2026-08-03 | GBp 106,50 | +%2,90 | GBp 103,50 | GBp 108,00 | GBp 102,00 | 359,21K |
| 2026-07-31 | GBp 103,50 | +%2,48 | GBp 101,00 | GBp 105,00 | GBp 99,50 | 139,83K |
| 2026-07-30 | GBp 101,00 | +%0,50 | GBp 100,00 | GBp 104,20 | GBp 96,52 | 211,61K |
| 2026-07-29 | GBp 100,50 | -%4,29 | GBp 105,00 | GBp 106,00 | GBp 99,60 | 197,91K |
| 2026-07-28 | GBp 105,00 | %0,00 | GBp 102,00 | GBp 110,00 | GBp 100,00 | 422,18K |
| 2026-07-27 | GBp 105,00 | +%11,11 | GBp 94,50 | GBp 105,00 | GBp 93,00 | 528,31K |
| 2026-07-24 | GBp 94,50 | -%1,05 | GBp 95,50 | GBp 97,00 | GBp 93,00 | 184,17K |
| 2026-07-23 | GBp 95,50 | -%7,28 | GBp 104,00 | GBp 105,75 | GBp 93,00 | 656,67K |
| 2026-07-22 | GBp 103,00 | +%38,26 | GBp 79,00 | GBp 104,00 | GBp 80,03 | 2,58M |
| 2026-07-21 | GBp 74,50 | +%0,68 | GBp 74,00 | GBp 75,00 | GBp 72,00 | 175,30K |
| 2026-07-20 | GBp 74,00 | -%1,99 | GBp 75,50 | GBp 76,00 | GBp 73,00 | 106,17K |
| 2026-07-17 | GBp 75,50 | %0,00 | GBp 75,50 | GBp 79,00 | GBp 74,00 | 364,64K |
| 2026-07-16 | GBp 75,50 | +%3,42 | GBp 73,00 | GBp 77,00 | GBp 73,95 | 252,45K |
| 2026-07-15 | GBp 73,00 | +%2,10 | GBp 71,50 | GBp 74,00 | GBp 71,00 | 58,05K |
| 2026-07-14 | GBp 71,50 | -%0,69 | GBp 71,00 | GBp 74,00 | GBp 70,05 | 137,10K |
| 2026-07-13 | GBp 72,00 | +%1,41 | GBp 71,00 | GBp 72,00 | GBp 70,55 | 84,49K |
| 2026-07-10 | GBp 71,00 | +%2,90 | GBp 69,00 | GBp 72,00 | GBp 69,88 | 113,20K |
| 2026-07-09 | GBp 69,00 | +%4,55 | GBp 66,00 | GBp 70,00 | GBp 64,22 | 145,14K |
| 2026-07-08 | GBp 66,00 | -%3,65 | GBp 68,50 | GBp 68,25 | GBp 63,25 | 183,17K |
| 2026-07-07 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 177,05K |
| 2026-07-06 | GBp 68,50 | -%0,72 | GBp 69,00 | GBp 71,00 | GBp 67,00 | 89,99K |
| 2026-07-03 | GBp 69,00 | +%1,47 | GBp 68,00 | GBp 70,46 | GBp 66,47 | 63,25K |
| 2026-07-02 | GBp 68,00 | %0,00 | GBp 68,00 | GBp 69,80 | GBp 66,42 | 41,96K |
| 2026-07-01 | GBp 68,00 | -%4,23 | GBp 71,00 | GBp 72,00 | GBp 66,00 | 148,44K |
| 2026-06-30 | GBp 71,00 | -%1,39 | GBp 70,50 | GBp 75,00 | GBp 69,15 | 335,05K |
| 2026-06-29 | GBp 72,00 | +%9,92 | GBp 66,50 | GBp 73,00 | GBp 65,57 | 213,21K |
| 2026-06-26 | GBp 65,50 | -%7,09 | GBp 70,50 | GBp 72,00 | GBp 63,78 | 504,74K |
| 2026-06-25 | GBp 70,50 | %0,00 | GBp 70,50 | GBp 72,00 | GBp 69,00 | 94,27K |
| 2026-06-24 | GBp 70,50 | -%1,40 | GBp 71,50 | GBp 72,00 | GBp 70,11 | 164,67K |
| 2026-06-23 | GBp 71,50 | -%3,38 | GBp 74,00 | GBp 75,00 | GBp 71,05 | 153,35K |
| 2026-06-22 | GBp 74,00 | -%0,67 | GBp 74,50 | GBp 76,00 | GBp 72,35 | 196,35K |
| 2026-06-19 | GBp 74,50 | -%3,25 | GBp 77,00 | GBp 79,56 | GBp 66,00 | 577,47K |
| 2026-06-18 | GBp 77,00 | +%4,76 | GBp 74,50 | GBp 77,58 | GBp 72,55 | 802,63K |
| 2026-06-17 | GBp 73,50 | +%8,09 | GBp 68,00 | GBp 74,74 | GBp 67,50 | 525,51K |
| 2026-06-16 | GBp 68,00 | +%3,82 | GBp 65,50 | GBp 69,95 | GBp 65,55 | 673,36K |
| 2026-06-15 | GBp 65,50 | +%9,17 | GBp 60,00 | GBp 67,99 | GBp 59,33 | 452,38K |
| 2026-06-12 | GBp 60,00 | +%0,84 | GBp 59,50 | GBp 60,45 | GBp 58,06 | 79,11K |
| 2026-06-11 | GBp 59,50 | -%3,25 | GBp 61,50 | GBp 61,99 | GBp 55,64 | 357,08K |
| 2026-06-10 | GBp 61,50 | -%3,15 | GBp 62,50 | GBp 63,74 | GBp 57,55 | 179,15K |
| 2026-06-09 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 67,49 | GBp 63,13 | 409,84K |
| 2026-06-08 | GBp 63,50 | +%4,10 | GBp 62,00 | GBp 64,89 | GBp 58,25 | 364,36K |
| 2026-06-05 | GBp 61,00 | -%7,58 | GBp 66,00 | GBp 66,50 | GBp 57,13 | 1,08M |
| 2026-06-04 | GBp 66,00 | -%2,94 | GBp 67,00 | GBp 68,98 | GBp 64,00 | 147,10K |
| 2026-06-03 | GBp 68,00 | +%2,26 | GBp 66,50 | GBp 69,90 | GBp 65,05 | 910,05K |
| 2026-06-02 | GBp 66,50 | -%5,00 | GBp 70,00 | GBp 70,68 | GBp 61,00 | 792,69K |
| 2026-06-01 | GBp 70,00 | +%8,53 | GBp 64,50 | GBp 72,00 | GBp 63,77 | 653,65K |
| 2026-05-29 | GBp 64,50 | +%9,32 | GBp 59,00 | GBp 66,50 | GBp 58,00 | 734,73K |
| 2026-05-28 | GBp 59,00 | -%1,67 | GBp 60,00 | GBp 61,00 | GBp 58,07 | 530,43K |
| 2026-05-27 | GBp 60,00 | +%17,65 | GBp 55,00 | GBp 64,00 | GBp 55,02 | 1,79M |