Hercules plc HERC
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 34,500,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 34,50 | %0,00 | GBp 34,02 | GBp 35,00 | GBp 34,00 | 9,15K |
| 2026-09-30 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 35,00 | GBp 34,00 | 66,14K |
| 2026-09-29 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 35,00 | GBp 34,00 | 13,56K |
| 2026-09-28 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 35,00 | GBp 34,00 | 51,07K |
| 2026-09-25 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 34,90 | GBp 34,00 | 40,38K |
| 2026-09-24 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 34,80 | GBp 34,00 | 25,27K |
| 2026-09-23 | GBp 34,50 | +%1,47 | GBp 34,00 | GBp 35,00 | GBp 34,00 | 18,43K |
| 2026-09-22 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 35,00 | GBp 33,00 | 11,97K |
| 2026-09-21 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 34,80 | GBp 33,00 | 2,71K |
| 2026-09-18 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 35,00 | GBp 33,00 | 2,06K |
| 2026-09-17 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 35,00 | GBp 34,38 | 19,04K |
| 2026-09-16 | GBp 34,00 | +%1,49 | GBp 33,50 | GBp 34,80 | GBp 33,04 | 10,84K |
| 2026-09-15 | GBp 33,50 | -%5,63 | GBp 35,50 | GBp 36,00 | GBp 32,00 | 87,61K |
| 2026-09-14 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 36,00 | GBp 35,00 | 7,21K |
| 2026-09-11 | GBp 35,50 | -%2,74 | GBp 36,50 | GBp 36,80 | GBp 35,00 | 19,82K |
| 2026-09-10 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 36,84 | GBp 36,00 | 12,57K |
| 2026-09-09 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 36,15 | GBp 36,10 | 7,93K |
| 2026-09-08 | GBp 36,50 | -%3,95 | GBp 38,50 | GBp 40,00 | GBp 36,00 | 37,79K |
| 2026-09-07 | GBp 38,00 | %0,00 | GBp 38,50 | GBp 39,00 | GBp 37,00 | 10,96K |
| 2026-09-04 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 37,61 | GBp 37,61 | 11,58K |
| 2026-09-03 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 39,00 | GBp 37,25 | 11,62K |
| 2026-09-02 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 39,00 | GBp 37,00 | 6,33K |
| 2026-09-01 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 38,99 | GBp 37,00 | 27,61K |
| 2026-08-28 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 38,99 | GBp 37,00 | 25,13K |
| 2026-08-27 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 38,80 | GBp 37,00 | 1,22K |
| 2026-08-26 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 38,99 | GBp 38,80 | 2,71K |
| 2026-08-25 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 38,90 | GBp 38,77 | 13,55K |
| 2026-08-24 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 38,98 | GBp 37,00 | 26,95K |
| 2026-08-21 | GBp 38,00 | +%4,11 | GBp 36,50 | GBp 38,70 | GBp 37,00 | 47,25K |
| 2026-08-20 | GBp 36,50 | -%1,35 | GBp 37,00 | GBp 38,00 | GBp 36,00 | 14,92K |
| 2026-08-19 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 37,65 | GBp 36,41 | 3,29K |
| 2026-08-18 | GBp 37,00 | -%2,63 | GBp 38,00 | GBp 38,00 | GBp 36,35 | 57,53K |
| 2026-08-17 | GBp 38,00 | -%5,00 | GBp 38,00 | GBp 38,99 | GBp 37,73 | 18,49K |
| 2026-08-14 | GBp 40,00 | +%1,27 | GBp 39,50 | GBp 40,00 | GBp 37,31 | 169,93K |
| 2026-08-13 | GBp 39,50 | -%4,82 | GBp 41,50 | GBp 41,00 | GBp 39,00 | 115,66K |
| 2026-08-12 | GBp 41,50 | %0,00 | GBp 41,50 | GBp 41,89 | GBp 41,06 | 22,02K |
| 2026-08-11 | GBp 41,50 | %0,00 | GBp 41,50 | GBp 41,90 | GBp 41,00 | 9,80K |
| 2026-08-10 | GBp 41,50 | -%1,19 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 91,00K |
| 2026-08-07 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 34,22K |
| 2026-08-06 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,00 | GBp 41,00 | 30,90K |
| 2026-08-05 | GBp 42,00 | -%7,69 | GBp 45,50 | GBp 45,30 | GBp 41,30 | 205,30K |
| 2026-08-04 | GBp 45,50 | +%2,25 | GBp 44,50 | GBp 46,00 | GBp 44,08 | 150,84K |
| 2026-08-03 | GBp 44,50 | +%5,95 | GBp 43,50 | GBp 46,00 | GBp 42,00 | 158,44K |
| 2026-07-31 | GBp 42,00 | -%0,59 | GBp 42,00 | GBp 44,00 | GBp 41,00 | 90,47K |
| 2026-07-30 | GBp 42,25 | +%0,60 | GBp 41,50 | GBp 44,00 | GBp 41,15 | 157,23K |
| 2026-07-29 | GBp 42,00 | -%3,45 | GBp 43,50 | GBp 44,00 | GBp 41,35 | 69,76K |
| 2026-07-28 | GBp 43,50 | +%8,75 | GBp 40,00 | GBp 44,00 | GBp 39,00 | 261,13K |
| 2026-07-27 | GBp 40,00 | %0,00 | GBp 40,00 | GBp 41,00 | GBp 39,00 | 67,50K |
| 2026-07-24 | GBp 40,00 | +%3,90 | GBp 38,50 | GBp 41,00 | GBp 36,00 | 351,37K |
| 2026-07-23 | GBp 38,50 | +%8,45 | GBp 35,50 | GBp 38,88 | GBp 34,00 | 258,94K |
| 2026-07-22 | GBp 35,50 | +%10,94 | GBp 32,00 | GBp 37,00 | GBp 32,50 | 483,00K |
| 2026-07-21 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,00 | 16,85K |
| 2026-07-20 | GBp 32,00 | +%4,92 | GBp 30,50 | GBp 32,88 | GBp 31,00 | 146,67K |
| 2026-07-17 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 31,00 | GBp 30,00 | 36,77K |
| 2026-07-16 | GBp 30,50 | +%1,67 | GBp 30,00 | GBp 32,00 | GBp 29,00 | 145,12K |
| 2026-07-15 | GBp 30,00 | +%3,45 | GBp 29,00 | GBp 30,00 | GBp 28,38 | 27,87K |
| 2026-07-14 | GBp 29,00 | +%1,75 | GBp 30,00 | GBp 31,81 | GBp 28,10 | 476,97K |
| 2026-07-13 | GBp 28,50 | -%3,39 | GBp 29,50 | GBp 30,00 | GBp 28,00 | 85,55K |
| 2026-07-10 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 30,00 | GBp 29,00 | 65,11K |
| 2026-07-09 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 29,60 | GBp 29,11 | 49,86K |
| 2026-07-08 | GBp 29,50 | +%0,85 | GBp 29,25 | GBp 30,00 | GBp 29,01 | 99,81K |
| 2026-07-07 | GBp 29,25 | %0,00 | GBp 29,25 | GBp 30,00 | GBp 28,51 | 66,07K |
| 2026-07-06 | GBp 29,25 | +%0,86 | GBp 29,00 | GBp 30,00 | GBp 28,50 | 251,77K |
| 2026-07-03 | GBp 29,00 | +%5,45 | GBp 27,50 | GBp 30,00 | GBp 27,50 | 391,54K |
| 2026-07-02 | GBp 27,50 | %0,00 | GBp 27,50 | GBp 28,00 | GBp 27,00 | 200,33K |
| 2026-07-01 | GBp 27,50 | +%4,76 | GBp 26,25 | GBp 27,90 | GBp 25,50 | 281,50K |
| 2026-06-30 | GBp 26,25 | %0,00 | GBp 26,25 | GBp 27,00 | GBp 25,50 | 111,84K |
| 2026-06-29 | GBp 26,25 | +%11,70 | GBp 24,25 | GBp 27,00 | GBp 23,57 | 267,88K |
| 2026-06-26 | GBp 23,50 | +%6,82 | GBp 23,00 | GBp 25,00 | GBp 23,00 | 319,07K |
| 2026-06-25 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,39 | GBp 21,75 | 83,57K |
| 2026-06-24 | GBp 22,00 | -%1,12 | GBp 22,25 | GBp 22,50 | GBp 21,00 | 178,53K |
| 2026-06-23 | GBp 22,25 | -%8,25 | GBp 22,75 | GBp 23,50 | GBp 22,00 | 191,14K |
| 2026-06-22 | GBp 24,25 | -%1,02 | GBp 24,50 | GBp 25,00 | GBp 24,00 | 37,21K |
| 2026-06-19 | GBp 24,50 | -%5,77 | GBp 24,50 | GBp 25,00 | GBp 24,00 | 92,48K |
| 2026-06-18 | GBp 26,00 | %0,00 | GBp 26,00 | GBp 26,94 | GBp 24,00 | 131,86K |
| 2026-06-17 | GBp 26,00 | -%5,45 | GBp 27,50 | GBp 28,00 | GBp 25,00 | 148,43K |
| 2026-06-16 | GBp 27,50 | -%5,17 | GBp 29,00 | GBp 30,00 | GBp 27,00 | 79,40K |
| 2026-06-15 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 24,80K |
| 2026-06-12 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 31,91K |
| 2026-06-11 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,11 | 33,77K |
| 2026-06-10 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,40 | 2,03K |
| 2026-06-09 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,02 | 8,96K |
| 2026-06-08 | GBp 29,00 | %0,00 | GBp 29,00 | GBp 30,00 | GBp 28,00 | 20,29K |
| 2026-06-05 | GBp 29,00 | %0,00 | GBp 28,50 | GBp 29,89 | GBp 28,00 | 42,61K |
| 2026-06-04 | GBp 29,00 | +%1,75 | GBp 28,50 | GBp 29,00 | GBp 28,00 | 45,10K |
| 2026-06-03 | GBp 28,50 | -%1,72 | GBp 28,50 | GBp 29,00 | GBp 28,40 | 41,69K |
| 2026-06-02 | GBp 29,00 | %0,00 | GBp 27,50 | GBp 29,00 | GBp 27,13 | 304,39K |
| 2026-06-01 | GBp 29,00 | -%4,92 | GBp 30,50 | GBp 31,00 | GBp 27,00 | 427,25K |
| 2026-05-29 | GBp 30,50 | -%2,24 | GBp 30,50 | GBp 31,00 | GBp 30,00 | 107,15K |
| 2026-05-28 | GBp 31,20 | +%2,30 | GBp 30,50 | GBp 32,00 | GBp 30,00 | 532,54K |