Journeo plc JNEO
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 538,00-3,00 (-%0,55)
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 541,00 | +%0,37 | GBp 539,00 | GBp 541,00 | GBp 534,50 | 16,85K |
| 2026-09-29 | GBp 539,00 | %0,00 | GBp 539,00 | GBp 544,00 | GBp 534,00 | 17,22K |
| 2026-09-28 | GBp 539,00 | %0,00 | GBp 539,00 | GBp 544,00 | GBp 534,00 | 73,36K |
| 2026-09-25 | GBp 539,00 | -%0,55 | GBp 542,00 | GBp 550,00 | GBp 534,00 | 52,13K |
| 2026-09-24 | GBp 542,00 | %0,00 | GBp 542,00 | GBp 550,00 | GBp 534,00 | 26,52K |
| 2026-09-23 | GBp 542,00 | %0,00 | GBp 542,00 | GBp 550,00 | GBp 534,00 | 14,43K |
| 2026-09-22 | GBp 542,00 | %0,00 | GBp 542,00 | GBp 544,00 | GBp 534,50 | 24,35K |
| 2026-09-21 | GBp 542,00 | %0,00 | GBp 542,00 | GBp 550,00 | GBp 534,02 | 337,35K |
| 2026-09-18 | GBp 542,00 | %0,00 | GBp 542,00 | GBp 549,20 | GBp 534,00 | 62,08K |
| 2026-09-17 | GBp 542,00 | +%0,37 | GBp 540,00 | GBp 550,00 | GBp 530,00 | 16,86K |
| 2026-09-16 | GBp 540,00 | %0,00 | GBp 540,00 | GBp 550,00 | GBp 530,00 | 28,48K |
| 2026-09-15 | GBp 540,00 | %0,00 | GBp 540,00 | GBp 550,00 | GBp 530,00 | 20,86K |
| 2026-09-14 | GBp 540,00 | +%0,75 | GBp 536,00 | GBp 550,00 | GBp 530,00 | 58,33K |
| 2026-09-11 | GBp 536,00 | %0,00 | GBp 536,00 | GBp 542,00 | GBp 531,00 | 121,61K |
| 2026-09-10 | GBp 536,00 | -%1,29 | GBp 543,00 | GBp 546,00 | GBp 530,00 | 224,82K |
| 2026-09-09 | GBp 543,00 | %0,00 | GBp 543,00 | GBp 559,50 | GBp 536,00 | 278,07K |
| 2026-09-08 | GBp 543,00 | -%0,55 | GBp 553,00 | GBp 560,00 | GBp 521,00 | 171,75K |
| 2026-09-07 | GBp 546,00 | +%3,41 | GBp 528,00 | GBp 548,45 | GBp 520,00 | 70,16K |
| 2026-09-04 | GBp 528,00 | -%1,31 | GBp 535,00 | GBp 540,00 | GBp 515,33 | 29,45K |
| 2026-09-03 | GBp 535,00 | +%3,28 | GBp 525,00 | GBp 540,00 | GBp 524,00 | 200,57K |
| 2026-09-02 | GBp 518,00 | +%2,57 | GBp 505,00 | GBp 530,00 | GBp 509,50 | 33,90K |
| 2026-09-01 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 500,07 | 109,64K |
| 2026-08-28 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 500,00 | 222,31K |
| 2026-08-27 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 500,00 | 290,13K |
| 2026-08-26 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 500,00 | 8,29K |
| 2026-08-25 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 498,00 | 25,84K |
| 2026-08-24 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 500,00 | 15,23K |
| 2026-08-21 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 500,00 | 32,06K |
| 2026-08-20 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 500,00 | 19,42K |
| 2026-08-19 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 500,00 | 7,57K |
| 2026-08-18 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 500,00 | 52,94K |
| 2026-08-17 | GBp 505,00 | %0,00 | GBp 505,00 | GBp 510,00 | GBp 500,00 | 74,31K |
| 2026-08-14 | GBp 505,00 | +%0,40 | GBp 505,00 | GBp 510,00 | GBp 500,00 | 57,56K |
| 2026-08-13 | GBp 503,00 | +%1,00 | GBp 498,00 | GBp 506,00 | GBp 492,50 | 38,97K |
| 2026-08-12 | GBp 498,00 | %0,00 | GBp 498,00 | GBp 506,00 | GBp 490,80 | 11,25K |
| 2026-08-11 | GBp 498,00 | %0,00 | GBp 498,00 | GBp 506,00 | GBp 490,00 | 24,27K |
| 2026-08-10 | GBp 498,00 | +%0,61 | GBp 495,00 | GBp 510,00 | GBp 491,00 | 59,87K |
| 2026-08-07 | GBp 495,00 | -%1,00 | GBp 500,00 | GBp 510,00 | GBp 474,92 | 76,03K |
| 2026-08-06 | GBp 500,00 | -%0,99 | GBp 505,00 | GBp 510,00 | GBp 490,00 | 39,49K |
| 2026-08-05 | GBp 505,00 | +%4,12 | GBp 485,00 | GBp 520,00 | GBp 480,00 | 180,51K |
| 2026-08-04 | GBp 485,00 | +%1,78 | GBp 476,50 | GBp 490,00 | GBp 473,00 | 56,66K |
| 2026-08-03 | GBp 476,50 | %0,00 | GBp 476,50 | GBp 480,00 | GBp 473,08 | 48,82K |
| 2026-07-31 | GBp 476,50 | -%0,21 | GBp 477,50 | GBp 480,00 | GBp 473,84 | 91,33K |
| 2026-07-30 | GBp 477,50 | %0,00 | GBp 477,50 | GBp 480,00 | GBp 471,50 | 76,69K |
| 2026-07-29 | GBp 477,50 | +%0,53 | GBp 476,50 | GBp 480,00 | GBp 475,00 | 64,80K |
| 2026-07-28 | GBp 475,00 | %0,00 | GBp 482,50 | GBp 490,00 | GBp 470,00 | 163,42K |
| 2026-07-27 | GBp 475,00 | -%1,04 | GBp 480,00 | GBp 490,00 | GBp 470,00 | 46,96K |
| 2026-07-24 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 484,75 | GBp 470,00 | 75,96K |
| 2026-07-23 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 490,00 | GBp 471,50 | 60,68K |
| 2026-07-22 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 490,00 | GBp 470,00 | 11,38K |
| 2026-07-21 | GBp 480,00 | +%0,52 | GBp 477,50 | GBp 490,00 | GBp 470,00 | 32,89K |
| 2026-07-20 | GBp 477,50 | %0,00 | GBp 477,50 | GBp 485,00 | GBp 476,00 | 31,71K |
| 2026-07-17 | GBp 477,50 | %0,00 | GBp 477,50 | GBp 485,00 | GBp 470,00 | 93,15K |
| 2026-07-16 | GBp 477,50 | -%0,52 | GBp 480,00 | GBp 490,00 | GBp 470,00 | 37,06K |
| 2026-07-15 | GBp 480,00 | -%0,52 | GBp 482,50 | GBp 490,00 | GBp 475,00 | 30,83K |
| 2026-07-14 | GBp 482,50 | %0,00 | GBp 482,50 | GBp 490,00 | GBp 475,00 | 13,36K |
| 2026-07-13 | GBp 482,50 | +%0,52 | GBp 480,00 | GBp 490,00 | GBp 470,00 | 84,30K |
| 2026-07-10 | GBp 480,00 | +%1,05 | GBp 475,00 | GBp 490,00 | GBp 470,00 | 36,82K |
| 2026-07-09 | GBp 475,00 | %0,00 | GBp 475,00 | GBp 480,00 | GBp 470,00 | 8,97K |
| 2026-07-08 | GBp 475,00 | +%3,83 | GBp 457,50 | GBp 479,00 | GBp 455,00 | 33,27K |
| 2026-07-07 | GBp 457,50 | +%0,55 | GBp 455,00 | GBp 465,00 | GBp 450,00 | 52,60K |
| 2026-07-06 | GBp 455,00 | -%2,15 | GBp 465,00 | GBp 470,00 | GBp 453,50 | 14,58K |
| 2026-07-03 | GBp 465,00 | -%2,11 | GBp 475,00 | GBp 480,00 | GBp 460,00 | 31,60K |
| 2026-07-02 | GBp 475,00 | +%0,53 | GBp 472,50 | GBp 480,00 | GBp 465,00 | 27,67K |
| 2026-07-01 | GBp 472,50 | +%0,53 | GBp 470,00 | GBp 480,00 | GBp 465,00 | 21,75K |
| 2026-06-30 | GBp 470,00 | +%1,08 | GBp 465,00 | GBp 481,40 | GBp 460,00 | 110,05K |
| 2026-06-29 | GBp 465,00 | +%3,33 | GBp 447,50 | GBp 468,50 | GBp 440,00 | 30,52K |
| 2026-06-26 | GBp 450,00 | -%1,10 | GBp 455,00 | GBp 460,00 | GBp 435,00 | 54,08K |
| 2026-06-25 | GBp 455,00 | +%3,41 | GBp 440,00 | GBp 459,00 | GBp 434,00 | 42,63K |
| 2026-06-24 | GBp 440,00 | %0,00 | GBp 440,00 | GBp 441,00 | GBp 430,00 | 37,23K |
| 2026-06-23 | GBp 440,00 | +%0,57 | GBp 440,00 | GBp 450,00 | GBp 430,00 | 15,66K |
| 2026-06-22 | GBp 437,50 | -%0,57 | GBp 440,00 | GBp 445,00 | GBp 430,00 | 23,28K |
| 2026-06-19 | GBp 440,00 | -%1,68 | GBp 447,50 | GBp 450,00 | GBp 438,00 | 36,31K |
| 2026-06-18 | GBp 447,50 | -%4,28 | GBp 467,50 | GBp 470,00 | GBp 445,13 | 86,58K |
| 2026-06-17 | GBp 467,50 | +%1,30 | GBp 461,50 | GBp 470,00 | GBp 458,45 | 41,35K |
| 2026-06-16 | GBp 461,50 | +%1,88 | GBp 453,00 | GBp 465,00 | GBp 446,22 | 40,47K |
| 2026-06-15 | GBp 453,00 | +%2,95 | GBp 440,00 | GBp 460,00 | GBp 440,00 | 70,62K |
| 2026-06-12 | GBp 440,00 | +%3,53 | GBp 425,00 | GBp 447,00 | GBp 420,00 | 77,51K |
| 2026-06-11 | GBp 425,00 | %0,00 | GBp 425,00 | GBp 430,00 | GBp 420,00 | 41,54K |
| 2026-06-10 | GBp 425,00 | +%1,19 | GBp 420,00 | GBp 435,00 | GBp 417,00 | 49,04K |
| 2026-06-09 | GBp 420,00 | -%1,18 | GBp 425,00 | GBp 425,34 | GBp 417,00 | 62,35K |
| 2026-06-08 | GBp 425,00 | -%0,58 | GBp 425,00 | GBp 430,00 | GBp 420,50 | 16,45K |
| 2026-06-05 | GBp 427,50 | +%1,18 | GBp 422,50 | GBp 432,00 | GBp 420,00 | 42,22K |
| 2026-06-04 | GBp 422,50 | -%0,59 | GBp 425,00 | GBp 430,00 | GBp 420,00 | 10,44K |
| 2026-06-03 | GBp 425,00 | -%0,58 | GBp 427,50 | GBp 435,00 | GBp 420,00 | 38,42K |
| 2026-06-02 | GBp 427,50 | +%2,40 | GBp 417,50 | GBp 431,00 | GBp 415,00 | 37,72K |
| 2026-06-01 | GBp 417,50 | +%0,60 | GBp 415,00 | GBp 420,00 | GBp 410,00 | 35,47K |
| 2026-05-29 | GBp 415,00 | +%2,47 | GBp 405,00 | GBp 419,00 | GBp 402,65 | 70,34K |
| 2026-05-28 | GBp 405,00 | %0,00 | GBp 405,00 | GBp 410,00 | GBp 400,00 | 14,07K |
| 2026-05-27 | GBp 405,00 | %0,00 | GBp 405,00 | GBp 409,55 | GBp 400,00 | 28,50K |