H-Power plc HPOW
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 9,36-0,15 (-%1,58)
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 9,36 | -%1,58 | GBp 9,50 | GBp 9,63 | GBp 9,21 | 1,69M |
| 2026-09-30 | GBp 9,51 | +%1,17 | GBp 9,39 | GBp 9,70 | GBp 9,30 | 3,47M |
| 2026-09-29 | GBp 9,40 | -%0,74 | GBp 9,63 | GBp 9,70 | GBp 9,39 | 1,94M |
| 2026-09-28 | GBp 9,47 | -%2,37 | GBp 9,50 | GBp 10,00 | GBp 9,47 | 2,28M |
| 2026-09-25 | GBp 9,70 | +%3,97 | GBp 9,38 | GBp 10,00 | GBp 9,30 | 6,86M |
| 2026-09-24 | GBp 9,33 | -%4,21 | GBp 9,51 | GBp 9,99 | GBp 9,33 | 2,92M |
| 2026-09-23 | GBp 9,74 | -%2,21 | GBp 10,00 | GBp 10,08 | GBp 9,64 | 3,18M |
| 2026-09-22 | GBp 9,96 | +%1,22 | GBp 10,00 | GBp 10,00 | GBp 9,60 | 3,51M |
| 2026-09-21 | GBp 9,84 | +%0,61 | GBp 10,10 | GBp 10,10 | GBp 9,60 | 3,02M |
| 2026-09-18 | GBp 9,78 | -%0,71 | GBp 9,90 | GBp 10,00 | GBp 9,52 | 5,73M |
| 2026-09-17 | GBp 9,85 | +%0,51 | GBp 9,90 | GBp 9,90 | GBp 9,58 | 2,11M |
| 2026-09-16 | GBp 9,80 | +%0,62 | GBp 9,60 | GBp 9,90 | GBp 9,51 | 4,31M |
| 2026-09-15 | GBp 9,74 | -%3,56 | GBp 10,30 | GBp 10,30 | GBp 9,74 | 4,61M |
| 2026-09-14 | GBp 10,10 | -%1,56 | GBp 10,20 | GBp 10,70 | GBp 10,00 | 3,74M |
| 2026-09-11 | GBp 10,26 | -%0,19 | GBp 10,38 | GBp 10,57 | GBp 10,20 | 812,50K |
| 2026-09-10 | GBp 10,28 | -%4,10 | GBp 10,70 | GBp 10,88 | GBp 10,10 | 2,78M |
| 2026-09-09 | GBp 10,72 | +%0,37 | GBp 11,00 | GBp 11,08 | GBp 10,58 | 1,81M |
| 2026-09-08 | GBp 10,68 | -%0,19 | GBp 10,54 | GBp 10,78 | GBp 10,50 | 1,65M |
| 2026-09-07 | GBp 10,70 | -%0,56 | GBp 10,60 | GBp 10,84 | GBp 10,46 | 1,16M |
| 2026-09-04 | GBp 10,76 | +%0,94 | GBp 10,54 | GBp 10,82 | GBp 10,29 | 2,64M |
| 2026-09-03 | GBp 10,66 | +%1,52 | GBp 10,80 | GBp 10,86 | GBp 10,22 | 2,50M |
| 2026-09-02 | GBp 10,50 | -%0,94 | GBp 10,80 | GBp 10,80 | GBp 10,20 | 2,17M |
| 2026-09-01 | GBp 10,60 | -%1,30 | GBp 11,30 | GBp 11,30 | GBp 10,24 | 4,21M |
| 2026-08-28 | GBp 10,74 | -%3,59 | GBp 11,30 | GBp 11,30 | GBp 10,74 | 2,09M |
| 2026-08-27 | GBp 11,14 | +%6,70 | GBp 10,60 | GBp 11,38 | GBp 10,40 | 2,90M |
| 2026-08-26 | GBp 10,44 | -%3,15 | GBp 11,00 | GBp 11,30 | GBp 10,44 | 4,28M |
| 2026-08-25 | GBp 10,78 | +%0,56 | GBp 11,00 | GBp 11,00 | GBp 10,40 | 1,87M |
| 2026-08-24 | GBp 10,72 | -%4,29 | GBp 11,20 | GBp 11,20 | GBp 10,58 | 3,64M |
| 2026-08-21 | GBp 11,20 | +%0,90 | GBp 10,88 | GBp 11,28 | GBp 10,66 | 1,11M |
| 2026-08-20 | GBp 11,10 | -%1,94 | GBp 11,42 | GBp 11,42 | GBp 10,65 | 1,72M |
| 2026-08-19 | GBp 11,32 | +%6,19 | GBp 10,80 | GBp 11,32 | GBp 10,56 | 2,24M |
| 2026-08-18 | GBp 10,66 | -%0,19 | GBp 10,60 | GBp 11,20 | GBp 10,50 | 1,52M |
| 2026-08-17 | GBp 10,68 | -%2,55 | GBp 11,00 | GBp 11,50 | GBp 10,68 | 969,10K |
| 2026-08-14 | GBp 10,96 | -%0,36 | GBp 11,00 | GBp 11,58 | GBp 10,88 | 944,16K |
| 2026-08-13 | GBp 11,00 | -%3,00 | GBp 11,32 | GBp 11,50 | GBp 10,78 | 2,30M |
| 2026-08-12 | GBp 11,34 | +%4,42 | GBp 10,50 | GBp 11,48 | GBp 10,50 | 4,20M |
| 2026-08-11 | GBp 10,86 | +%3,82 | GBp 10,76 | GBp 10,92 | GBp 10,30 | 1,97M |
| 2026-08-10 | GBp 10,46 | -%5,77 | GBp 11,30 | GBp 11,30 | GBp 10,26 | 4,37M |
| 2026-08-07 | GBp 11,10 | +%3,35 | GBp 10,48 | GBp 11,30 | GBp 10,00 | 2,87M |
| 2026-08-06 | GBp 10,74 | -%1,47 | GBp 10,90 | GBp 11,33 | GBp 10,60 | 1,07M |
| 2026-08-05 | GBp 10,90 | +%0,55 | GBp 11,00 | GBp 11,05 | GBp 10,49 | 860,94K |
| 2026-08-04 | GBp 10,84 | +%2,85 | GBp 10,80 | GBp 10,98 | GBp 10,36 | 1,44M |
| 2026-08-03 | GBp 10,54 | %0,00 | GBp 11,00 | GBp 11,00 | GBp 10,20 | 1,11M |
| 2026-07-31 | GBp 10,54 | +%1,15 | GBp 10,58 | GBp 10,92 | GBp 10,20 | 2,13M |
| 2026-07-30 | GBp 10,42 | +%3,58 | GBp 10,44 | GBp 10,78 | GBp 10,02 | 1,59M |
| 2026-07-29 | GBp 10,06 | -%3,08 | GBp 10,24 | GBp 10,60 | GBp 10,00 | 3,74M |
| 2026-07-28 | GBp 10,38 | -%3,35 | GBp 11,20 | GBp 11,20 | GBp 10,04 | 4,25M |
| 2026-07-27 | GBp 10,74 | +%0,94 | GBp 10,50 | GBp 11,14 | GBp 10,50 | 3,05M |
| 2026-07-24 | GBp 10,64 | -%1,30 | GBp 11,20 | GBp 11,20 | GBp 10,40 | 3,40M |
| 2026-07-23 | GBp 10,78 | -%2,18 | GBp 11,20 | GBp 11,20 | GBp 10,64 | 1,48M |
| 2026-07-22 | GBp 11,02 | -%0,72 | GBp 10,80 | GBp 11,20 | GBp 10,80 | 1,49M |
| 2026-07-21 | GBp 11,10 | +%3,54 | GBp 10,96 | GBp 11,14 | GBp 10,55 | 2,16M |
| 2026-07-20 | GBp 10,72 | +%1,90 | GBp 10,70 | GBp 10,98 | GBp 10,40 | 2,15M |
| 2026-07-17 | GBp 10,52 | -%3,66 | GBp 11,50 | GBp 11,50 | GBp 10,06 | 7,87M |
| 2026-07-16 | GBp 10,92 | -%2,15 | GBp 11,38 | GBp 11,50 | GBp 10,70 | 4,06M |
| 2026-07-15 | GBp 11,16 | +%2,01 | GBp 11,00 | GBp 11,50 | GBp 10,79 | 2,26M |
| 2026-07-14 | GBp 10,94 | -%1,26 | GBp 10,90 | GBp 11,38 | GBp 10,74 | 3,23M |
| 2026-07-13 | GBp 11,08 | -%1,77 | GBp 11,26 | GBp 11,76 | GBp 11,02 | 1,52M |
| 2026-07-10 | GBp 11,28 | +%0,71 | GBp 11,32 | GBp 11,48 | GBp 11,10 | 895,41K |
| 2026-07-09 | GBp 11,20 | -%0,36 | GBp 11,10 | GBp 11,80 | GBp 11,02 | 2,43M |
| 2026-07-08 | GBp 11,24 | -%3,77 | GBp 11,60 | GBp 12,00 | GBp 10,86 | 6,18M |
| 2026-07-07 | GBp 11,68 | -%3,63 | GBp 12,60 | GBp 12,60 | GBp 11,16 | 4,55M |
| 2026-07-06 | GBp 12,12 | +%0,33 | GBp 12,04 | GBp 12,48 | GBp 11,80 | 1,48M |
| 2026-07-03 | GBp 12,08 | +%3,96 | GBp 11,50 | GBp 12,39 | GBp 11,50 | 3,43M |
| 2026-07-02 | GBp 11,62 | -%1,53 | GBp 12,00 | GBp 12,40 | GBp 11,48 | 1,83M |
| 2026-07-01 | GBp 11,80 | +%1,20 | GBp 11,90 | GBp 12,48 | GBp 11,20 | 2,54M |
| 2026-06-30 | GBp 11,66 | +%3,74 | GBp 11,52 | GBp 12,48 | GBp 11,52 | 3,50M |
| 2026-06-29 | GBp 11,24 | -%1,40 | GBp 11,62 | GBp 12,33 | GBp 11,20 | 1,93M |
| 2026-06-26 | GBp 11,40 | -%2,56 | GBp 11,50 | GBp 12,20 | GBp 11,24 | 3,37M |
| 2026-06-25 | GBp 11,70 | -%2,66 | GBp 12,02 | GBp 12,48 | GBp 11,52 | 4,92M |
| 2026-06-24 | GBp 12,02 | -%2,44 | GBp 12,36 | GBp 12,82 | GBp 11,70 | 3,74M |
| 2026-06-23 | GBp 12,32 | -%4,05 | GBp 12,50 | GBp 13,18 | GBp 12,18 | 2,75M |
| 2026-06-22 | GBp 12,84 | +%1,42 | GBp 12,70 | GBp 13,10 | GBp 12,44 | 1,92M |
| 2026-06-19 | GBp 12,66 | -%1,40 | GBp 12,52 | GBp 13,28 | GBp 12,44 | 5,65M |
| 2026-06-18 | GBp 12,84 | -%0,47 | GBp 13,20 | GBp 13,30 | GBp 12,20 | 3,39M |
| 2026-06-17 | GBp 12,90 | -%0,46 | GBp 12,80 | GBp 13,46 | GBp 12,42 | 2,43M |
| 2026-06-16 | GBp 12,96 | -%0,46 | GBp 12,90 | GBp 13,42 | GBp 12,60 | 3,27M |
| 2026-06-15 | GBp 13,02 | +%3,83 | GBp 12,40 | GBp 14,00 | GBp 12,40 | 7,90M |
| 2026-06-12 | GBp 12,54 | -%1,57 | GBp 13,00 | GBp 13,46 | GBp 12,00 | 8,55M |
| 2026-06-11 | GBp 12,74 | -%2,45 | GBp 13,50 | GBp 13,50 | GBp 12,10 | 5,74M |
| 2026-06-10 | GBp 13,06 | +%2,03 | GBp 13,80 | GBp 13,84 | GBp 12,56 | 10,27M |
| 2026-06-09 | GBp 12,80 | -%6,30 | GBp 13,80 | GBp 14,48 | GBp 12,52 | 8,20M |
| 2026-06-08 | GBp 13,66 | -%2,84 | GBp 14,06 | GBp 14,50 | GBp 13,22 | 5,59M |
| 2026-06-05 | GBp 14,06 | -%3,96 | GBp 14,80 | GBp 15,60 | GBp 13,89 | 4,51M |
| 2026-06-04 | GBp 14,64 | -%6,51 | GBp 15,98 | GBp 16,00 | GBp 14,47 | 6,57M |
| 2026-06-03 | GBp 15,66 | -%7,45 | GBp 16,90 | GBp 17,20 | GBp 15,60 | 4,93M |
| 2026-06-02 | GBp 16,92 | +%5,75 | GBp 16,04 | GBp 17,00 | GBp 15,63 | 9,29M |
| 2026-06-01 | GBp 16,00 | -%4,42 | GBp 16,70 | GBp 16,70 | GBp 15,50 | 7,38M |
| 2026-05-29 | GBp 16,74 | +%10,28 | GBp 15,16 | GBp 16,74 | GBp 14,50 | 13,45M |
| 2026-05-28 | GBp 15,18 | +%0,53 | GBp 15,20 | GBp 15,48 | GBp 14,85 | 4,34M |