ITM Power PLC ITM
LSE · Birleşik Krallık · Üretici İmalatı
GBp 100,30-2,80 (-%2,72)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 99,95 | -%3,06 | GBp 105,00 | GBp 105,00 | GBp 99,10 | 1,32M |
| 2026-09-30 | GBp 103,10 | +%3,62 | GBp 102,00 | GBp 103,80 | GBp 98,95 | 2,30M |
| 2026-09-29 | GBp 99,50 | +%2,31 | GBp 98,55 | GBp 101,65 | GBp 96,79 | 2,31M |
| 2026-09-28 | GBp 97,25 | -%1,22 | GBp 97,15 | GBp 100,80 | GBp 96,22 | 2,50M |
| 2026-09-25 | GBp 98,45 | +%1,34 | GBp 99,00 | GBp 99,90 | GBp 97,70 | 1,14M |
| 2026-09-24 | GBp 97,15 | -%5,59 | GBp 100,70 | GBp 104,60 | GBp 97,15 | 2,92M |
| 2026-09-23 | GBp 102,90 | -%0,19 | GBp 100,70 | GBp 105,21 | GBp 100,20 | 2,34M |
| 2026-09-22 | GBp 103,10 | -%0,10 | GBp 101,40 | GBp 105,50 | GBp 100,30 | 809,14K |
| 2026-09-21 | GBp 103,20 | -%2,55 | GBp 105,70 | GBp 106,60 | GBp 101,00 | 2,05M |
| 2026-09-18 | GBp 105,90 | +%2,42 | GBp 103,40 | GBp 106,00 | GBp 101,30 | 5,06M |
| 2026-09-17 | GBp 103,40 | +%2,38 | GBp 103,90 | GBp 105,00 | GBp 100,30 | 1,25M |
| 2026-09-16 | GBp 101,00 | +%3,17 | GBp 96,80 | GBp 102,20 | GBp 96,05 | 1,25M |
| 2026-09-15 | GBp 97,90 | -%1,26 | GBp 98,50 | GBp 101,70 | GBp 96,05 | 2,35M |
| 2026-09-14 | GBp 99,15 | -%3,74 | GBp 103,30 | GBp 104,40 | GBp 98,45 | 3,27M |
| 2026-09-11 | GBp 103,00 | +%0,88 | GBp 105,20 | GBp 105,20 | GBp 100,44 | 2,13M |
| 2026-09-10 | GBp 102,10 | -%6,33 | GBp 100,00 | GBp 107,70 | GBp 100,00 | 2,94M |
| 2026-09-09 | GBp 109,00 | +%2,54 | GBp 108,60 | GBp 109,00 | GBp 104,10 | 1,83M |
| 2026-09-08 | GBp 106,30 | +%1,72 | GBp 98,75 | GBp 107,40 | GBp 98,75 | 1,53M |
| 2026-09-07 | GBp 104,50 | +%2,05 | GBp 105,80 | GBp 108,50 | GBp 103,00 | 1,36M |
| 2026-09-04 | GBp 102,40 | -%2,48 | GBp 105,00 | GBp 107,30 | GBp 102,40 | 1,34M |
| 2026-09-03 | GBp 105,00 | +%4,69 | GBp 100,20 | GBp 105,10 | GBp 99,83 | 1,36M |
| 2026-09-02 | GBp 100,30 | -%1,38 | GBp 102,20 | GBp 103,70 | GBp 98,75 | 2,19M |
| 2026-09-01 | GBp 101,70 | -%3,51 | GBp 103,70 | GBp 104,86 | GBp 100,40 | 3,69M |
| 2026-08-28 | GBp 105,40 | +%0,19 | GBp 105,00 | GBp 107,80 | GBp 104,90 | 1,59M |
| 2026-08-27 | GBp 105,20 | -%0,66 | GBp 104,40 | GBp 108,70 | GBp 104,00 | 1,44M |
| 2026-08-26 | GBp 105,90 | -%1,21 | GBp 106,80 | GBp 108,90 | GBp 105,20 | 860,71K |
| 2026-08-25 | GBp 107,20 | +%0,47 | GBp 107,00 | GBp 108,60 | GBp 105,60 | 1,53M |
| 2026-08-24 | GBp 106,70 | -%0,74 | GBp 107,00 | GBp 107,90 | GBp 102,03 | 1,62M |
| 2026-08-21 | GBp 107,50 | +%0,75 | GBp 109,80 | GBp 110,00 | GBp 105,60 | 1,38M |
| 2026-08-20 | GBp 106,70 | -%0,09 | GBp 104,00 | GBp 108,80 | GBp 104,00 | 1,24M |
| 2026-08-19 | GBp 106,80 | +%2,79 | GBp 102,00 | GBp 107,60 | GBp 102,00 | 2,12M |
| 2026-08-18 | GBp 103,90 | -%3,08 | GBp 105,00 | GBp 107,50 | GBp 103,90 | 1,49M |
| 2026-08-17 | GBp 107,20 | -%1,92 | GBp 105,70 | GBp 111,20 | GBp 105,00 | 1,44M |
| 2026-08-14 | GBp 109,30 | -%2,24 | GBp 112,50 | GBp 114,70 | GBp 106,80 | 2,24M |
| 2026-08-13 | GBp 111,80 | -%2,10 | GBp 114,30 | GBp 114,90 | GBp 111,20 | 1,75M |
| 2026-08-12 | GBp 114,20 | +%2,24 | GBp 112,00 | GBp 114,90 | GBp 111,10 | 2,57M |
| 2026-08-11 | GBp 111,70 | -%0,53 | GBp 115,50 | GBp 115,50 | GBp 111,50 | 2,19M |
| 2026-08-10 | GBp 112,30 | +%2,18 | GBp 107,00 | GBp 113,97 | GBp 107,00 | 2,29M |
| 2026-08-07 | GBp 109,90 | +%0,64 | GBp 110,00 | GBp 113,25 | GBp 107,70 | 2,45M |
| 2026-08-06 | GBp 109,20 | +%6,12 | GBp 105,00 | GBp 109,37 | GBp 101,80 | 2,90M |
| 2026-08-05 | GBp 102,90 | -%1,63 | GBp 107,00 | GBp 107,90 | GBp 102,30 | 2,96M |
| 2026-08-04 | GBp 104,60 | +%2,75 | GBp 104,00 | GBp 108,23 | GBp 103,20 | 3,45M |
| 2026-08-03 | GBp 101,80 | -%0,29 | GBp 103,00 | GBp 104,30 | GBp 98,65 | 2,46M |
| 2026-07-31 | GBp 102,10 | +%1,69 | GBp 100,00 | GBp 109,60 | GBp 98,70 | 2,90M |
| 2026-07-30 | GBp 100,40 | +%2,08 | GBp 98,00 | GBp 104,10 | GBp 97,00 | 3,87M |
| 2026-07-29 | GBp 98,35 | -%3,10 | GBp 102,30 | GBp 102,87 | GBp 97,60 | 2,63M |
| 2026-07-28 | GBp 101,50 | -%1,07 | GBp 102,70 | GBp 103,50 | GBp 96,65 | 4,28M |
| 2026-07-27 | GBp 102,60 | +%0,49 | GBp 104,40 | GBp 108,10 | GBp 102,10 | 1,56M |
| 2026-07-24 | GBp 102,10 | -%4,13 | GBp 102,20 | GBp 108,00 | GBp 100,70 | 2,46M |
| 2026-07-23 | GBp 106,50 | -%6,00 | GBp 112,90 | GBp 113,00 | GBp 106,50 | 1,59M |
| 2026-07-22 | GBp 113,30 | +%1,07 | GBp 110,00 | GBp 114,90 | GBp 108,30 | 3,03M |
| 2026-07-21 | GBp 112,10 | +%5,56 | GBp 105,30 | GBp 113,00 | GBp 103,60 | 3,19M |
| 2026-07-20 | GBp 106,20 | +%3,01 | GBp 105,00 | GBp 108,30 | GBp 102,70 | 2,27M |
| 2026-07-17 | GBp 103,10 | -%1,62 | GBp 99,00 | GBp 105,30 | GBp 97,30 | 4,96M |
| 2026-07-16 | GBp 104,80 | -%8,39 | GBp 112,20 | GBp 116,70 | GBp 103,90 | 3,77M |
| 2026-07-15 | GBp 114,40 | +%1,69 | GBp 113,10 | GBp 117,40 | GBp 110,00 | 2,53M |
| 2026-07-14 | GBp 112,50 | -%2,17 | GBp 112,00 | GBp 115,10 | GBp 109,57 | 2,70M |
| 2026-07-13 | GBp 115,00 | -%0,17 | GBp 112,50 | GBp 116,00 | GBp 110,50 | 2,15M |
| 2026-07-10 | GBp 115,20 | -%1,62 | GBp 119,60 | GBp 120,00 | GBp 112,60 | 2,30M |
| 2026-07-09 | GBp 117,10 | +%3,63 | GBp 122,00 | GBp 124,90 | GBp 114,00 | 2,94M |
| 2026-07-08 | GBp 113,00 | -%5,36 | GBp 117,70 | GBp 121,40 | GBp 110,80 | 3,40M |
| 2026-07-07 | GBp 119,40 | -%5,31 | GBp 123,90 | GBp 127,30 | GBp 119,40 | 2,17M |
| 2026-07-06 | GBp 126,10 | +%0,48 | GBp 126,00 | GBp 128,10 | GBp 120,90 | 1,65M |
| 2026-07-03 | GBp 125,50 | -%1,41 | GBp 125,00 | GBp 129,00 | GBp 123,60 | 1,60M |
| 2026-07-02 | GBp 127,30 | -%3,71 | GBp 133,10 | GBp 133,50 | GBp 125,00 | 3,30M |
| 2026-07-01 | GBp 132,20 | +%0,23 | GBp 133,90 | GBp 137,80 | GBp 125,96 | 4,18M |
| 2026-06-30 | GBp 131,90 | +%15,30 | GBp 125,00 | GBp 136,40 | GBp 122,10 | 6,74M |
| 2026-06-29 | GBp 114,40 | +%2,60 | GBp 112,10 | GBp 117,50 | GBp 111,70 | 2,37M |
| 2026-06-26 | GBp 111,50 | -%0,54 | GBp 112,50 | GBp 114,30 | GBp 107,26 | 2,77M |
| 2026-06-25 | GBp 112,10 | -%5,56 | GBp 118,20 | GBp 119,40 | GBp 111,70 | 3,53M |
| 2026-06-24 | GBp 118,70 | -%6,02 | GBp 126,40 | GBp 129,20 | GBp 118,11 | 3,69M |
| 2026-06-23 | GBp 126,30 | -%3,66 | GBp 128,00 | GBp 130,10 | GBp 125,00 | 1,96M |
| 2026-06-22 | GBp 131,10 | -%0,15 | GBp 130,70 | GBp 137,80 | GBp 128,90 | 3,53M |
| 2026-06-19 | GBp 131,30 | +%4,79 | GBp 122,40 | GBp 132,10 | GBp 122,10 | 4,31M |
| 2026-06-18 | GBp 125,30 | -%0,32 | GBp 124,60 | GBp 127,00 | GBp 120,20 | 2,80M |
| 2026-06-17 | GBp 125,70 | -%1,26 | GBp 123,80 | GBp 128,60 | GBp 121,50 | 2,46M |
| 2026-06-16 | GBp 127,30 | -%5,00 | GBp 135,00 | GBp 136,70 | GBp 123,30 | 4,02M |
| 2026-06-15 | GBp 134,00 | +%4,12 | GBp 133,30 | GBp 137,40 | GBp 128,93 | 8,53M |
| 2026-06-12 | GBp 128,70 | +%8,98 | GBp 126,30 | GBp 130,83 | GBp 119,84 | 9,62M |
| 2026-06-11 | GBp 118,10 | -%1,99 | GBp 119,00 | GBp 123,44 | GBp 114,57 | 8,80M |
| 2026-06-10 | GBp 120,50 | -%7,38 | GBp 126,20 | GBp 128,20 | GBp 116,30 | 12,87M |
| 2026-06-09 | GBp 130,10 | -%10,21 | GBp 144,10 | GBp 147,60 | GBp 129,30 | 9,10M |
| 2026-06-08 | GBp 144,90 | -%2,03 | GBp 146,50 | GBp 153,13 | GBp 140,10 | 5,63M |
| 2026-06-05 | GBp 147,90 | -%10,85 | GBp 170,00 | GBp 170,90 | GBp 147,30 | 7,84M |
| 2026-06-04 | GBp 165,90 | -%5,36 | GBp 174,00 | GBp 175,30 | GBp 158,00 | 8,82M |
| 2026-06-03 | GBp 175,30 | -%4,99 | GBp 192,80 | GBp 196,40 | GBp 174,00 | 7,64M |
| 2026-06-02 | GBp 184,50 | -%2,23 | GBp 186,60 | GBp 190,55 | GBp 179,70 | 5,61M |
| 2026-06-01 | GBp 188,70 | -%2,93 | GBp 197,90 | GBp 197,90 | GBp 178,00 | 9,80M |
| 2026-05-29 | GBp 194,40 | -%7,07 | GBp 216,00 | GBp 217,60 | GBp 192,07 | 27,58M |
| 2026-05-28 | GBp 209,20 | +%7,45 | GBp 208,60 | GBp 219,80 | GBp 201,00 | 10,77M |