Hunting PLC HTG
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 389,50-7,50 (-%1,89)
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 389,50 | -%1,89 | GBp 386,50 | GBp 389,50 | GBp 379,00 | 370,21K |
| 2026-09-30 | GBp 397,00 | +%1,15 | GBp 393,50 | GBp 398,00 | GBp 387,00 | 421,78K |
| 2026-09-29 | GBp 392,50 | -%0,63 | GBp 413,00 | GBp 413,00 | GBp 387,00 | 379,00K |
| 2026-09-28 | GBp 395,00 | +%1,28 | GBp 394,50 | GBp 400,00 | GBp 387,50 | 868,84K |
| 2026-09-25 | GBp 390,00 | -%0,89 | GBp 408,00 | GBp 408,00 | GBp 384,00 | 140,74K |
| 2026-09-24 | GBp 393,50 | +%0,51 | GBp 391,50 | GBp 399,50 | GBp 391,50 | 381,03K |
| 2026-09-23 | GBp 391,50 | +%2,35 | GBp 377,50 | GBp 393,00 | GBp 377,50 | 156,92K |
| 2026-09-22 | GBp 382,50 | -%1,42 | GBp 389,00 | GBp 390,00 | GBp 378,50 | 288,94K |
| 2026-09-21 | GBp 388,00 | -%1,52 | GBp 399,00 | GBp 412,00 | GBp 385,00 | 175,59K |
| 2026-09-18 | GBp 394,00 | -%0,13 | GBp 395,50 | GBp 409,50 | GBp 389,50 | 559,97K |
| 2026-09-17 | GBp 394,50 | -%1,13 | GBp 407,00 | GBp 407,00 | GBp 385,50 | 255,43K |
| 2026-09-16 | GBp 399,00 | +%0,50 | GBp 382,50 | GBp 406,50 | GBp 382,50 | 280,07K |
| 2026-09-15 | GBp 397,00 | +%2,19 | GBp 400,00 | GBp 400,00 | GBp 388,00 | 168,91K |
| 2026-09-14 | GBp 388,50 | -%2,88 | GBp 390,00 | GBp 405,50 | GBp 384,50 | 227,48K |
| 2026-09-11 | GBp 400,00 | +%0,88 | GBp 413,00 | GBp 413,00 | GBp 392,50 | 181,66K |
| 2026-09-10 | GBp 396,50 | -%2,34 | GBp 390,00 | GBp 407,50 | GBp 390,00 | 182,71K |
| 2026-09-09 | GBp 406,00 | %0,00 | GBp 405,00 | GBp 408,00 | GBp 401,00 | 202,37K |
| 2026-09-08 | GBp 406,00 | -%0,73 | GBp 390,00 | GBp 414,00 | GBp 390,00 | 499,24K |
| 2026-09-07 | GBp 409,00 | +%2,12 | GBp 410,50 | GBp 412,50 | GBp 402,00 | 267,67K |
| 2026-09-04 | GBp 400,50 | +%0,13 | GBp 417,00 | GBp 417,00 | GBp 396,00 | 538,39K |
| 2026-09-03 | GBp 400,00 | -%1,36 | GBp 407,00 | GBp 417,50 | GBp 396,50 | 354,38K |
| 2026-09-02 | GBp 405,50 | -%2,41 | GBp 425,00 | GBp 425,00 | GBp 405,50 | 392,27K |
| 2026-09-01 | GBp 415,50 | +%1,71 | GBp 402,50 | GBp 424,00 | GBp 402,50 | 632,32K |
| 2026-08-28 | GBp 408,50 | -%1,09 | GBp 413,50 | GBp 421,50 | GBp 407,00 | 710,07K |
| 2026-08-27 | GBp 413,00 | +%3,25 | GBp 395,00 | GBp 419,50 | GBp 395,00 | 815,73K |
| 2026-08-26 | GBp 400,00 | +%1,52 | GBp 395,50 | GBp 403,50 | GBp 387,98 | 660,35K |
| 2026-08-25 | GBp 394,00 | +%0,13 | GBp 394,50 | GBp 402,77 | GBp 390,00 | 507,18K |
| 2026-08-24 | GBp 393,50 | -%2,84 | GBp 400,00 | GBp 415,50 | GBp 389,00 | 872,41K |
| 2026-08-21 | GBp 405,00 | -%14,47 | GBp 426,50 | GBp 426,50 | GBp 380,00 | 2,39M |
| 2026-08-20 | GBp 473,50 | +%0,42 | GBp 450,50 | GBp 477,50 | GBp 450,50 | 256,74K |
| 2026-08-19 | GBp 471,50 | -%3,28 | GBp 489,50 | GBp 496,00 | GBp 470,50 | 291,34K |
| 2026-08-18 | GBp 487,50 | -%0,71 | GBp 479,00 | GBp 499,50 | GBp 470,50 | 257,84K |
| 2026-08-17 | GBp 491,00 | +%0,61 | GBp 490,00 | GBp 496,00 | GBp 471,50 | 159,25K |
| 2026-08-14 | GBp 488,00 | +%1,24 | GBp 487,00 | GBp 489,00 | GBp 466,50 | 211,00K |
| 2026-08-13 | GBp 482,00 | +%0,84 | GBp 483,00 | GBp 487,50 | GBp 473,20 | 169,90K |
| 2026-08-12 | GBp 478,00 | +%0,74 | GBp 483,00 | GBp 483,00 | GBp 474,95 | 212,30K |
| 2026-08-11 | GBp 474,50 | +%5,09 | GBp 473,50 | GBp 476,50 | GBp 454,25 | 292,98K |
| 2026-08-10 | GBp 451,50 | +%1,92 | GBp 463,50 | GBp 463,50 | GBp 443,00 | 180,54K |
| 2026-08-07 | GBp 443,00 | -%0,89 | GBp 468,50 | GBp 468,50 | GBp 436,55 | 212,89K |
| 2026-08-06 | GBp 447,00 | +%0,68 | GBp 447,50 | GBp 462,50 | GBp 439,50 | 319,85K |
| 2026-08-05 | GBp 444,00 | -%1,00 | GBp 450,00 | GBp 469,50 | GBp 441,50 | 292,86K |
| 2026-08-04 | GBp 448,50 | +%0,22 | GBp 466,00 | GBp 466,00 | GBp 443,00 | 151,85K |
| 2026-08-03 | GBp 447,50 | +%0,90 | GBp 464,00 | GBp 464,00 | GBp 435,50 | 224,79K |
| 2026-07-31 | GBp 443,50 | +%0,80 | GBp 430,00 | GBp 450,00 | GBp 430,00 | 211,12K |
| 2026-07-30 | GBp 440,00 | +%2,09 | GBp 431,50 | GBp 446,00 | GBp 425,48 | 260,91K |
| 2026-07-29 | GBp 431,00 | -%3,79 | GBp 445,00 | GBp 462,50 | GBp 426,50 | 988,07K |
| 2026-07-28 | GBp 448,00 | -%4,68 | GBp 446,50 | GBp 464,50 | GBp 444,25 | 500,68K |
| 2026-07-27 | GBp 470,00 | -%1,36 | GBp 484,00 | GBp 484,00 | GBp 461,73 | 630,82K |
| 2026-07-24 | GBp 476,50 | +%0,21 | GBp 472,50 | GBp 483,00 | GBp 459,50 | 169,07K |
| 2026-07-23 | GBp 475,50 | +%0,42 | GBp 468,00 | GBp 482,00 | GBp 468,00 | 147,42K |
| 2026-07-22 | GBp 473,50 | +%2,16 | GBp 470,00 | GBp 475,00 | GBp 453,00 | 179,51K |
| 2026-07-21 | GBp 463,50 | +%0,87 | GBp 477,00 | GBp 477,00 | GBp 456,50 | 145,89K |
| 2026-07-20 | GBp 459,50 | +%1,43 | GBp 475,00 | GBp 475,00 | GBp 434,00 | 185,99K |
| 2026-07-17 | GBp 453,00 | -%0,98 | GBp 452,00 | GBp 467,50 | GBp 450,00 | 152,53K |
| 2026-07-16 | GBp 457,50 | -%0,33 | GBp 456,00 | GBp 461,50 | GBp 452,50 | 272,03K |
| 2026-07-15 | GBp 459,00 | +%2,00 | GBp 472,50 | GBp 475,00 | GBp 452,00 | 327,62K |
| 2026-07-14 | GBp 450,00 | -%0,22 | GBp 455,50 | GBp 467,00 | GBp 447,50 | 236,69K |
| 2026-07-13 | GBp 451,00 | +%2,50 | GBp 457,00 | GBp 457,50 | GBp 435,50 | 274,71K |
| 2026-07-10 | GBp 440,00 | +%2,21 | GBp 432,00 | GBp 440,00 | GBp 430,00 | 188,31K |
| 2026-07-09 | GBp 430,50 | -%1,26 | GBp 435,00 | GBp 441,00 | GBp 426,00 | 298,66K |
| 2026-07-08 | GBp 436,00 | +%3,56 | GBp 428,00 | GBp 436,00 | GBp 422,00 | 482,65K |
| 2026-07-07 | GBp 421,00 | -%1,52 | GBp 445,50 | GBp 445,50 | GBp 421,00 | 194,74K |
| 2026-07-06 | GBp 427,50 | -%2,84 | GBp 440,50 | GBp 448,50 | GBp 415,50 | 223,37K |
| 2026-07-03 | GBp 440,00 | +%1,03 | GBp 457,00 | GBp 457,00 | GBp 429,00 | 148,84K |
| 2026-07-02 | GBp 435,50 | -%2,13 | GBp 456,00 | GBp 463,00 | GBp 433,50 | 229,94K |
| 2026-07-01 | GBp 445,00 | +%0,45 | GBp 462,50 | GBp 462,50 | GBp 434,50 | 314,27K |
| 2026-06-30 | GBp 443,00 | -%0,45 | GBp 425,50 | GBp 450,00 | GBp 425,50 | 246,00K |
| 2026-06-29 | GBp 445,00 | -%1,11 | GBp 470,00 | GBp 470,00 | GBp 445,00 | 178,45K |
| 2026-06-26 | GBp 450,00 | -%2,28 | GBp 483,50 | GBp 483,50 | GBp 447,00 | 210,65K |
| 2026-06-25 | GBp 460,50 | -%0,32 | GBp 459,00 | GBp 472,00 | GBp 456,00 | 214,22K |
| 2026-06-24 | GBp 462,00 | -%3,25 | GBp 478,00 | GBp 485,50 | GBp 453,50 | 257,27K |
| 2026-06-23 | GBp 477,50 | +%0,74 | GBp 486,00 | GBp 486,00 | GBp 468,00 | 154,10K |
| 2026-06-22 | GBp 474,00 | +%1,83 | GBp 496,00 | GBp 496,00 | GBp 468,00 | 192,59K |
| 2026-06-19 | GBp 465,50 | -%2,10 | GBp 477,00 | GBp 487,00 | GBp 465,50 | 674,79K |
| 2026-06-18 | GBp 475,50 | -%3,94 | GBp 493,50 | GBp 500,00 | GBp 466,50 | 919,57K |
| 2026-06-17 | GBp 495,00 | +%1,96 | GBp 485,50 | GBp 497,50 | GBp 477,42 | 459,58K |
| 2026-06-16 | GBp 485,50 | +%0,31 | GBp 484,00 | GBp 493,50 | GBp 468,50 | 492,72K |
| 2026-06-15 | GBp 484,00 | -%1,12 | GBp 489,50 | GBp 492,75 | GBp 476,00 | 404,29K |
| 2026-06-12 | GBp 489,50 | +%2,73 | GBp 477,00 | GBp 491,00 | GBp 470,50 | 298,14K |
| 2026-06-11 | GBp 476,50 | +%1,28 | GBp 456,00 | GBp 477,00 | GBp 456,00 | 230,73K |
| 2026-06-10 | GBp 470,50 | +%1,51 | GBp 456,00 | GBp 470,50 | GBp 456,00 | 152,48K |
| 2026-06-09 | GBp 463,50 | -%2,83 | GBp 457,00 | GBp 482,00 | GBp 457,00 | 230,61K |
| 2026-06-08 | GBp 477,00 | +%0,95 | GBp 483,00 | GBp 485,50 | GBp 471,50 | 268,91K |
| 2026-06-05 | GBp 472,50 | +%1,39 | GBp 450,00 | GBp 478,00 | GBp 450,00 | 323,94K |
| 2026-06-04 | GBp 466,00 | +%1,08 | GBp 458,00 | GBp 469,00 | GBp 455,50 | 287,60K |
| 2026-06-03 | GBp 461,00 | -%1,39 | GBp 444,50 | GBp 480,00 | GBp 444,50 | 376,24K |
| 2026-06-02 | GBp 467,50 | +%0,86 | GBp 442,00 | GBp 476,00 | GBp 442,00 | 344,32K |
| 2026-06-01 | GBp 463,50 | -%0,43 | GBp 463,00 | GBp 481,00 | GBp 450,00 | 373,55K |
| 2026-05-29 | GBp 465,50 | -%1,90 | GBp 483,00 | GBp 483,00 | GBp 465,50 | 504,33K |
| 2026-05-28 | GBp 474,50 | -%0,73 | GBp 489,00 | GBp 489,00 | GBp 469,50 | 177,40K |