KRM22 Plc KRM
LSE · Birleşik Krallık · Çeşitli
GBp 34,500,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 34,10 | GBp 34,10 | 5,00K |
| 2026-09-29 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 34,00 | GBp 34,00 | 2,50K |
| 2026-09-28 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 34,00 | GBp 34,00 | 329 |
| 2026-09-25 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 34,10 | GBp 34,10 | 14,72K |
| 2026-09-24 | GBp 34,50 | %0,00 | GBp 34,50 | GBp 34,50 | GBp 34,50 | 0 |
| 2026-09-23 | GBp 34,50 | +%4,55 | GBp 33,50 | GBp 35,00 | GBp 33,00 | 20,00K |
| 2026-09-22 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 33,75 | GBp 32,00 | 29,58K |
| 2026-09-21 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 32,50 | GBp 32,50 | 7,06K |
| 2026-09-18 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 32,50 | GBp 32,50 | 616 |
| 2026-09-17 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 32,50 | GBp 32,50 | 3,73K |
| 2026-09-16 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 33,00 | GBp 33,00 | 0 |
| 2026-09-15 | GBp 33,00 | +%1,54 | GBp 33,00 | GBp 33,00 | GBp 33,00 | 0 |
| 2026-09-14 | GBp 32,50 | %0,00 | GBp 32,50 | GBp 33,00 | GBp 32,50 | 50,25K |
| 2026-09-11 | GBp 32,50 | -%1,52 | GBp 33,00 | GBp 34,00 | GBp 32,00 | 9,15K |
| 2026-09-10 | GBp 33,00 | %0,00 | GBp 33,00 | GBp 33,00 | GBp 33,00 | 0 |
| 2026-09-09 | GBp 33,00 | -%1,49 | GBp 33,50 | GBp 34,00 | GBp 32,00 | 8,65K |
| 2026-09-08 | GBp 33,50 | -%5,63 | GBp 35,50 | GBp 36,00 | GBp 33,00 | 9,37K |
| 2026-09-07 | GBp 35,50 | -%1,39 | GBp 36,00 | GBp 37,00 | GBp 34,00 | 23,55K |
| 2026-09-04 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 37,00 | GBp 35,00 | 3,51K |
| 2026-09-03 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 36,99 | GBp 36,99 | 27 |
| 2026-09-02 | GBp 36,00 | +%4,35 | GBp 34,50 | GBp 37,00 | GBp 34,99 | 17,82K |
| 2026-09-01 | GBp 34,50 | +%2,99 | GBp 33,50 | GBp 36,00 | GBp 33,90 | 114,14K |
| 2026-08-28 | GBp 33,50 | +%3,08 | GBp 32,50 | GBp 33,94 | GBp 29,06 | 219,63K |
| 2026-08-27 | GBp 32,50 | +%1,56 | GBp 32,00 | GBp 32,50 | GBp 32,50 | 1,83K |
| 2026-08-26 | GBp 32,00 | +%8,47 | GBp 30,00 | GBp 31,00 | GBp 29,65 | 23,28K |
| 2026-08-25 | GBp 29,50 | %0,00 | GBp 29,50 | GBp 31,00 | GBp 29,00 | 176,62K |
| 2026-08-24 | GBp 29,50 | +%1,72 | GBp 29,00 | GBp 31,00 | GBp 30,00 | 5,63K |
| 2026-08-21 | GBp 29,00 | +%7,41 | GBp 27,00 | GBp 31,00 | GBp 28,80 | 31,46K |
| 2026-08-20 | GBp 27,00 | %0,00 | GBp 27,00 | GBp 28,50 | GBp 27,00 | 1,03M |
| 2026-08-19 | GBp 27,00 | -%8,47 | GBp 27,00 | GBp 27,00 | GBp 27,00 | 0 |
| 2026-08-18 | GBp 29,50 | -%1,67 | GBp 29,50 | GBp 29,50 | GBp 29,50 | 0 |
| 2026-08-17 | GBp 30,00 | -%1,64 | GBp 30,00 | GBp 30,00 | GBp 30,00 | 0 |
| 2026-08-14 | GBp 30,50 | -%1,61 | GBp 31,00 | GBp 32,00 | GBp 32,00 | 1 |
| 2026-08-13 | GBp 31,00 | -%7,46 | GBp 33,50 | GBp 33,00 | GBp 32,00 | 2,00K |
| 2026-08-12 | GBp 33,50 | %0,00 | GBp 33,50 | GBp 33,50 | GBp 33,50 | 0 |
| 2026-08-11 | GBp 33,50 | -%1,47 | GBp 33,50 | GBp 33,50 | GBp 33,50 | 0 |
| 2026-08-10 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 35,00 | GBp 33,00 | 10,92K |
| 2026-08-07 | GBp 34,00 | -%1,45 | GBp 34,50 | GBp 34,00 | GBp 34,00 | 5,00K |
| 2026-08-06 | GBp 34,50 | -%6,76 | GBp 36,50 | GBp 35,00 | GBp 35,00 | 11,00K |
| 2026-08-05 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 36,00 | GBp 36,00 | 11,15K |
| 2026-08-04 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 37,00 | GBp 37,00 | 0 |
| 2026-08-03 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 37,00 | GBp 36,00 | 25,37K |
| 2026-07-31 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 38,00 | 2,00K |
| 2026-07-30 | GBp 37,00 | -%1,33 | GBp 37,00 | GBp 37,00 | GBp 37,00 | 0 |
| 2026-07-29 | GBp 37,50 | -%2,60 | GBp 37,50 | GBp 37,00 | GBp 37,00 | 5,00K |
| 2026-07-28 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,50 | GBp 38,50 | 0 |
| 2026-07-27 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,50 | GBp 38,50 | 0 |
| 2026-07-24 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,50 | GBp 38,50 | 0 |
| 2026-07-23 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 38,50 | GBp 38,50 | 0 |
| 2026-07-22 | GBp 38,50 | -%1,28 | GBp 38,50 | GBp 38,50 | GBp 38,50 | 0 |
| 2026-07-21 | GBp 39,00 | %0,00 | GBp 39,00 | GBp 39,00 | GBp 39,00 | 0 |
| 2026-07-20 | GBp 39,00 | +%9.900,00 | GBp 39,00 | GBp 39,00 | GBp 39,00 | 0 |
| 2026-07-17 | GBp 0,39 | -%99,00 | GBp 0,39 | GBp 0,39 | GBp 0,39 | 0 |
| 2026-07-16 | GBp 39,00 | -%1,27 | GBp 39,00 | GBp 39,00 | GBp 39,00 | 0 |
| 2026-07-15 | GBp 39,50 | -%3,66 | GBp 41,00 | GBp 40,00 | GBp 39,00 | 1,01K |
| 2026-07-14 | GBp 41,00 | %0,00 | GBp 41,00 | GBp 40,00 | GBp 40,00 | 1,00K |
| 2026-07-13 | GBp 41,00 | -%3,53 | GBp 42,50 | GBp 42,00 | GBp 40,00 | 2,44K |
| 2026-07-10 | GBp 42,50 | -%3,41 | GBp 44,00 | GBp 44,00 | GBp 42,00 | 27,95K |
| 2026-07-09 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 44,00 | GBp 44,00 | 0 |
| 2026-07-08 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 43,02 | GBp 43,02 | 200 |
| 2026-07-07 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 44,00 | GBp 44,00 | 0 |
| 2026-07-06 | GBp 44,00 | -%3,30 | GBp 45,50 | GBp 44,01 | GBp 44,00 | 18,19K |
| 2026-07-03 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 44,00 | GBp 44,00 | 7,86K |
| 2026-07-02 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 45,50 | GBp 45,50 | 0 |
| 2026-07-01 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 45,50 | GBp 45,50 | 0 |
| 2026-06-30 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 44,03 | GBp 44,03 | 8,09K |
| 2026-06-29 | GBp 45,50 | -%1,09 | GBp 45,50 | GBp 45,50 | GBp 45,50 | 0 |
| 2026-06-26 | GBp 46,00 | -%3,16 | GBp 47,50 | GBp 48,50 | GBp 45,00 | 79,07K |
| 2026-06-25 | GBp 47,50 | %0,00 | GBp 47,50 | GBp 47,90 | GBp 47,90 | 130 |
| 2026-06-24 | GBp 47,50 | +%9,20 | GBp 43,50 | GBp 48,00 | GBp 45,00 | 62,50K |
| 2026-06-23 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 43,50 | GBp 43,50 | 0 |
| 2026-06-22 | GBp 43,50 | +%8,75 | GBp 40,00 | GBp 43,50 | GBp 40,98 | 55,57K |
| 2026-06-19 | GBp 40,00 | +%5,26 | GBp 38,00 | GBp 40,98 | GBp 38,15 | 18,01K |
| 2026-06-18 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 38,98 | GBp 38,95 | 2,01K |
| 2026-06-17 | GBp 38,00 | +%1,33 | GBp 37,50 | GBp 38,00 | GBp 37,00 | 58,98K |
| 2026-06-16 | GBp 37,50 | +%5,63 | GBp 35,50 | GBp 37,50 | GBp 36,00 | 6,82K |
| 2026-06-15 | GBp 35,50 | %0,00 | GBp 35,50 | GBp 36,00 | GBp 36,00 | 15,63K |
| 2026-06-12 | GBp 35,50 | +%1,43 | GBp 35,50 | GBp 35,50 | GBp 35,50 | 0 |
| 2026-06-11 | GBp 35,00 | +%2,94 | GBp 34,00 | GBp 35,80 | GBp 34,80 | 55,24K |
| 2026-06-10 | GBp 34,00 | +%1,49 | GBp 33,50 | GBp 35,00 | GBp 34,97 | 28,81K |
| 2026-06-09 | GBp 33,50 | %0,00 | GBp 33,50 | GBp 35,00 | GBp 32,00 | 7,00K |
| 2026-06-08 | GBp 33,50 | +%3,08 | GBp 32,50 | GBp 35,00 | GBp 32,85 | 43,24K |
| 2026-06-05 | GBp 32,50 | %0,00 | GBp 32,50 | GBp 32,50 | GBp 32,50 | 0 |
| 2026-06-04 | GBp 32,50 | -%4,41 | GBp 34,00 | GBp 34,00 | GBp 32,00 | 91,86K |
| 2026-06-03 | GBp 34,00 | %0,00 | GBp 34,00 | GBp 33,66 | GBp 33,66 | 10,00K |
| 2026-06-02 | GBp 34,00 | +%1,49 | GBp 33,50 | GBp 33,11 | GBp 32,00 | 70,02K |
| 2026-06-01 | GBp 33,50 | +%8,06 | GBp 31,00 | GBp 33,49 | GBp 33,00 | 30,00K |
| 2026-05-29 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 33,00 | GBp 32,75 | 4,54K |
| 2026-05-28 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 33,00 | GBp 33,00 | 20,00K |
| 2026-05-27 | GBp 31,00 | +%1,64 | GBp 30,50 | GBp 33,00 | GBp 30,00 | 76,00K |