LPA Group Plc LPA
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 88,500,00 (%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 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 89,70 | 104 |
| 2026-09-29 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 85,00 | 80,73K |
| 2026-09-28 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,20 | GBp 87,00 | 13,21K |
| 2026-09-25 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 87,03 | 1,24K |
| 2026-09-24 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 87,03 | GBp 87,03 | 5,98K |
| 2026-09-23 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 87,00 | 7,24K |
| 2026-09-22 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 87,00 | GBp 87,00 | 104 |
| 2026-09-21 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 87,00 | 2,70K |
| 2026-09-18 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 87,30 | 18,03K |
| 2026-09-17 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 87,10 | GBp 87,10 | 1,16K |
| 2026-09-16 | GBp 88,50 | %0,00 | GBp 88,50 | GBp 90,00 | GBp 87,00 | 42,89K |
| 2026-09-15 | GBp 88,50 | +%5,36 | GBp 84,00 | GBp 90,00 | GBp 82,00 | 32,09K |
| 2026-09-14 | GBp 84,00 | %0,00 | GBp 84,00 | GBp 86,00 | GBp 82,25 | 22,97K |
| 2026-09-11 | GBp 84,00 | +%8,39 | GBp 81,50 | GBp 92,00 | GBp 81,75 | 143,17K |
| 2026-09-10 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 76,00 | GBp 75,00 | 2,96K |
| 2026-09-09 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 75,00 | GBp 75,00 | 3,00K |
| 2026-09-08 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 80,00 | GBp 75,00 | 4,73K |
| 2026-09-07 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 76,00 | GBp 75,00 | 365 |
| 2026-09-04 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 76,00 | GBp 75,00 | 1,46K |
| 2026-09-03 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 80,00 | GBp 75,00 | 3,46K |
| 2026-09-02 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 77,50 | GBp 77,50 | 0 |
| 2026-09-01 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 80,00 | GBp 75,00 | 746 |
| 2026-08-28 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 79,00 | GBp 79,00 | 2,00K |
| 2026-08-27 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 79,00 | GBp 79,00 | 1,26K |
| 2026-08-26 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 77,50 | GBp 77,50 | 0 |
| 2026-08-25 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 80,00 | GBp 75,75 | 9,29K |
| 2026-08-24 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 80,00 | GBp 75,60 | 19,69K |
| 2026-08-21 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 80,00 | GBp 75,50 | 1,98K |
| 2026-08-20 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 80,00 | GBp 75,00 | 1,55K |
| 2026-08-19 | GBp 77,50 | %0,00 | GBp 77,50 | GBp 79,50 | GBp 75,00 | 674 |
| 2026-08-18 | GBp 77,50 | -%6,06 | GBp 82,50 | GBp 81,50 | GBp 73,00 | 38,43K |
| 2026-08-17 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 82,50 | GBp 77,10 | 14,90K |
| 2026-08-14 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 85,00 | GBp 80,00 | 600 |
| 2026-08-13 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 80,00 | GBp 80,00 | 760 |
| 2026-08-12 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 82,50 | GBp 82,50 | 0 |
| 2026-08-11 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 85,00 | GBp 79,00 | 2,02K |
| 2026-08-10 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 85,00 | GBp 80,00 | 11,78K |
| 2026-08-07 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 83,78 | GBp 80,25 | 11,56K |
| 2026-08-06 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 85,00 | GBp 80,15 | 10,43K |
| 2026-08-05 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 85,00 | GBp 80,00 | 3,61K |
| 2026-08-04 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 85,00 | GBp 80,00 | 906 |
| 2026-08-03 | GBp 82,50 | +%1,85 | GBp 82,50 | GBp 85,00 | GBp 80,00 | 215 |
| 2026-07-31 | GBp 81,00 | -%1,82 | GBp 82,50 | GBp 84,50 | GBp 80,00 | 8,38K |
| 2026-07-30 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 84,50 | GBp 83,78 | 1,93K |
| 2026-07-29 | GBp 82,50 | -%2,94 | GBp 86,50 | GBp 90,00 | GBp 80,00 | 48,13K |
| 2026-07-28 | GBp 85,00 | %0,00 | GBp 85,00 | GBp 90,00 | GBp 87,91 | 2,37K |
| 2026-07-27 | GBp 85,00 | +%3,03 | GBp 82,50 | GBp 90,00 | GBp 81,75 | 18,18K |
| 2026-07-24 | GBp 82,50 | %0,00 | GBp 82,50 | GBp 84,75 | GBp 80,00 | 15,60K |
| 2026-07-23 | GBp 82,50 | +%13,79 | GBp 81,00 | GBp 87,90 | GBp 80,00 | 103,95K |
| 2026-07-22 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 75,00 | GBp 70,00 | 18,06K |
| 2026-07-21 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 75,00 | GBp 68,00 | 23,91K |
| 2026-07-20 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 75,00 | GBp 70,00 | 14,02K |
| 2026-07-17 | GBp 72,50 | +%3,57 | GBp 70,00 | GBp 71,88 | GBp 70,33 | 14,91K |
| 2026-07-16 | GBp 70,00 | +%3,70 | GBp 67,50 | GBp 72,00 | GBp 68,80 | 27,97K |
| 2026-07-15 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 10,99K |
| 2026-07-14 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,21 | 4,37K |
| 2026-07-13 | GBp 67,50 | +%0,75 | GBp 67,00 | GBp 68,40 | GBp 68,40 | 365 |
| 2026-07-10 | GBp 67,00 | +%0,75 | GBp 67,00 | GBp 69,00 | GBp 69,00 | 99 |
| 2026-07-09 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 65,18 | GBp 65,18 | 500 |
| 2026-07-08 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,00 | GBp 65,00 | 25,00K |
| 2026-07-07 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 68,00 | GBp 65,00 | 2 |
| 2026-07-06 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 68,00 | GBp 65,00 | 111 |
| 2026-07-03 | GBp 66,50 | +%0,76 | GBp 66,50 | GBp 66,00 | GBp 65,00 | 58,75K |
| 2026-07-02 | GBp 66,00 | +%3,94 | GBp 63,50 | GBp 67,00 | GBp 64,00 | 20,06K |
| 2026-07-01 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 62,90 | 44,57K |
| 2026-06-30 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,50 | GBp 63,50 | 0 |
| 2026-06-29 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 65,00 | 7 |
| 2026-06-26 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 65,00 | 21 |
| 2026-06-25 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 64,97 | GBp 62,90 | 12,51K |
| 2026-06-24 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 64,00 | GBp 62,00 | 12,62K |
| 2026-06-23 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 62,00 | GBp 62,00 | 77 |
| 2026-06-22 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,50 | GBp 63,50 | 0 |
| 2026-06-19 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,50 | GBp 63,50 | 0 |
| 2026-06-18 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 62,00 | 356 |
| 2026-06-17 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 64,00 | GBp 64,00 | 1,20K |
| 2026-06-16 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 62,00 | GBp 62,00 | 68 |
| 2026-06-15 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 65,00 | GBp 65,00 | 114 |
| 2026-06-12 | GBp 63,50 | %0,00 | GBp 63,50 | GBp 63,00 | GBp 62,30 | 12,90K |
| 2026-06-11 | GBp 63,50 | -%5,93 | GBp 67,50 | GBp 70,00 | GBp 62,00 | 11,25K |
| 2026-06-10 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 70,00 | GBp 65,00 | 15,31K |
| 2026-06-09 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,50 | GBp 65,00 | 154 |
| 2026-06-08 | GBp 67,50 | -%1,46 | GBp 68,50 | GBp 72,00 | GBp 63,25 | 29,76K |
| 2026-06-05 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 68,50 | GBp 68,50 | 0 |
| 2026-06-04 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,50 | GBp 66,66 | 3,85K |
| 2026-06-03 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 72,00 | GBp 65,42 | 319 |
| 2026-06-02 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 72,00 | GBp 65,00 | 3,11K |
| 2026-06-01 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 72,00 | GBp 65,00 | 24,24K |
| 2026-05-29 | GBp 68,50 | +%9,60 | GBp 62,50 | GBp 68,00 | GBp 62,00 | 20,98K |
| 2026-05-28 | GBp 62,50 | +%5,04 | GBp 59,50 | GBp 64,00 | GBp 62,00 | 5,43K |
| 2026-05-27 | GBp 59,50 | +%1,71 | GBp 58,50 | GBp 62,00 | GBp 57,00 | 3,57K |