MHA Plc MHA
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 131,00+1,00 (+%0,77)
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 131,00 | +%0,77 | GBp 130,25 | GBp 131,54 | GBp 129,51 | 212,39K |
| 2026-09-30 | GBp 130,00 | %0,00 | GBp 130,00 | GBp 131,00 | GBp 129,30 | 119,94K |
| 2026-09-29 | GBp 130,00 | -%1,14 | GBp 131,50 | GBp 133,00 | GBp 129,40 | 274,77K |
| 2026-09-28 | GBp 131,50 | -%0,75 | GBp 132,50 | GBp 133,00 | GBp 130,50 | 109,43K |
| 2026-09-25 | GBp 132,50 | -%1,49 | GBp 134,50 | GBp 136,00 | GBp 132,00 | 262,21K |
| 2026-09-24 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 136,00 | GBp 133,50 | 134,27K |
| 2026-09-23 | GBp 134,50 | +%0,37 | GBp 134,00 | GBp 136,00 | GBp 133,10 | 110,19K |
| 2026-09-22 | GBp 134,00 | -%0,74 | GBp 134,00 | GBp 135,00 | GBp 132,00 | 105,79K |
| 2026-09-21 | GBp 135,00 | +%1,12 | GBp 133,50 | GBp 135,00 | GBp 132,00 | 657,04K |
| 2026-09-18 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 135,00 | GBp 132,00 | 276,89K |
| 2026-09-17 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 133,50 | GBp 132,00 | 61,21K |
| 2026-09-16 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 135,89 | GBp 131,00 | 142,82K |
| 2026-09-15 | GBp 133,50 | +%0,75 | GBp 132,50 | GBp 135,00 | GBp 131,00 | 999,80K |
| 2026-09-14 | GBp 132,50 | -%1,49 | GBp 134,50 | GBp 134,00 | GBp 130,00 | 263,93K |
| 2026-09-11 | GBp 134,50 | +%4,26 | GBp 134,50 | GBp 136,00 | GBp 133,10 | 107,27K |
| 2026-09-10 | GBp 129,00 | -%2,64 | GBp 133,00 | GBp 135,30 | GBp 129,00 | 274,14K |
| 2026-09-09 | GBp 132,50 | -%1,12 | GBp 134,00 | GBp 135,00 | GBp 132,00 | 419,77K |
| 2026-09-08 | GBp 134,00 | %0,00 | GBp 134,00 | GBp 135,00 | GBp 133,16 | 216,54K |
| 2026-09-07 | GBp 134,00 | %0,00 | GBp 134,00 | GBp 135,00 | GBp 133,00 | 129,63K |
| 2026-09-04 | GBp 134,00 | %0,00 | GBp 134,00 | GBp 135,00 | GBp 133,52 | 75,43K |
| 2026-09-03 | GBp 134,00 | %0,00 | GBp 134,00 | GBp 134,10 | GBp 133,00 | 72,58K |
| 2026-09-02 | GBp 134,00 | +%0,37 | GBp 133,50 | GBp 135,00 | GBp 133,42 | 129,76K |
| 2026-09-01 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 134,00 | GBp 132,70 | 263,31K |
| 2026-08-28 | GBp 133,50 | +%0,38 | GBp 133,50 | GBp 134,00 | GBp 133,00 | 149,60K |
| 2026-08-27 | GBp 133,00 | -%1,85 | GBp 134,00 | GBp 135,00 | GBp 133,00 | 123,36K |
| 2026-08-26 | GBp 135,50 | -%3,90 | GBp 136,50 | GBp 139,00 | GBp 135,50 | 215,21K |
| 2026-08-25 | GBp 141,00 | %0,00 | GBp 141,00 | GBp 142,00 | GBp 136,00 | 125,48K |
| 2026-08-24 | GBp 141,00 | -%1,74 | GBp 143,50 | GBp 145,00 | GBp 140,00 | 185,08K |
| 2026-08-21 | GBp 143,50 | %0,00 | GBp 143,50 | GBp 145,00 | GBp 142,50 | 61,60K |
| 2026-08-20 | GBp 143,50 | -%2,05 | GBp 146,50 | GBp 148,00 | GBp 142,00 | 110,65K |
| 2026-08-19 | GBp 146,50 | -%0,68 | GBp 147,50 | GBp 150,00 | GBp 145,00 | 810,67K |
| 2026-08-18 | GBp 147,50 | +%0,68 | GBp 146,50 | GBp 150,00 | GBp 145,00 | 102,72K |
| 2026-08-17 | GBp 146,50 | +%1,38 | GBp 144,50 | GBp 148,00 | GBp 145,00 | 140,46K |
| 2026-08-14 | GBp 144,50 | %0,00 | GBp 144,50 | GBp 145,00 | GBp 143,70 | 576,61K |
| 2026-08-13 | GBp 144,50 | +%3,96 | GBp 139,00 | GBp 145,80 | GBp 137,00 | 353,00K |
| 2026-08-12 | GBp 139,00 | %0,00 | GBp 139,00 | GBp 144,40 | GBp 137,00 | 139,15K |
| 2026-08-11 | GBp 139,00 | -%3,47 | GBp 142,00 | GBp 144,00 | GBp 138,32 | 141,63K |
| 2026-08-10 | GBp 144,00 | +%3,97 | GBp 138,50 | GBp 145,00 | GBp 137,00 | 234,63K |
| 2026-08-07 | GBp 138,50 | +%2,59 | GBp 135,00 | GBp 140,00 | GBp 135,20 | 337,51K |
| 2026-08-06 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 135,88 | GBp 133,00 | 73,92K |
| 2026-08-05 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 137,00 | GBp 133,00 | 195,06K |
| 2026-08-04 | GBp 135,00 | -%1,82 | GBp 137,50 | GBp 139,00 | GBp 134,11 | 131,50K |
| 2026-08-03 | GBp 137,50 | -%0,36 | GBp 137,00 | GBp 139,00 | GBp 136,00 | 135,44K |
| 2026-07-31 | GBp 138,00 | +%0,36 | GBp 137,50 | GBp 139,00 | GBp 136,00 | 122,96K |
| 2026-07-30 | GBp 137,50 | -%0,36 | GBp 138,00 | GBp 139,00 | GBp 136,00 | 120,59K |
| 2026-07-29 | GBp 138,00 | +%4,15 | GBp 132,50 | GBp 137,10 | GBp 132,12 | 126,38K |
| 2026-07-28 | GBp 132,50 | -%1,12 | GBp 134,00 | GBp 135,00 | GBp 132,00 | 105,60K |
| 2026-07-27 | GBp 134,00 | -%3,60 | GBp 137,50 | GBp 138,00 | GBp 132,00 | 541,08K |
| 2026-07-24 | GBp 139,00 | -%0,71 | GBp 140,00 | GBp 141,00 | GBp 137,00 | 112,91K |
| 2026-07-23 | GBp 140,00 | %0,00 | GBp 139,50 | GBp 141,00 | GBp 138,00 | 531,32K |
| 2026-07-22 | GBp 140,00 | %0,00 | GBp 140,75 | GBp 143,00 | GBp 138,00 | 1,42M |
| 2026-07-21 | GBp 140,00 | %0,00 | GBp 141,00 | GBp 143,00 | GBp 138,00 | 559,92K |
| 2026-07-20 | GBp 140,00 | +%1,45 | GBp 137,00 | GBp 140,98 | GBp 137,60 | 305,68K |
| 2026-07-17 | GBp 138,00 | +%0,73 | GBp 137,00 | GBp 138,00 | GBp 136,00 | 85,36K |
| 2026-07-16 | GBp 137,00 | +%0,74 | GBp 135,50 | GBp 137,00 | GBp 134,00 | 84,85K |
| 2026-07-15 | GBp 136,00 | +%0,37 | GBp 135,50 | GBp 137,00 | GBp 134,12 | 89,74K |
| 2026-07-14 | GBp 135,50 | +%1,50 | GBp 133,50 | GBp 136,00 | GBp 133,00 | 98,52K |
| 2026-07-13 | GBp 133,50 | +%0,75 | GBp 132,50 | GBp 134,00 | GBp 131,00 | 188,86K |
| 2026-07-10 | GBp 132,50 | -%0,38 | GBp 133,00 | GBp 134,00 | GBp 131,00 | 43,82K |
| 2026-07-09 | GBp 133,00 | -%0,75 | GBp 134,00 | GBp 135,00 | GBp 132,00 | 82,02K |
| 2026-07-08 | GBp 134,00 | -%3,60 | GBp 137,00 | GBp 139,00 | GBp 133,00 | 95,06K |
| 2026-07-07 | GBp 139,00 | -%0,36 | GBp 139,50 | GBp 141,00 | GBp 135,95 | 86,83K |
| 2026-07-06 | GBp 139,50 | %0,00 | GBp 139,50 | GBp 141,00 | GBp 138,00 | 100,19K |
| 2026-07-03 | GBp 139,50 | +%1,09 | GBp 138,00 | GBp 141,00 | GBp 138,00 | 248,60K |
| 2026-07-02 | GBp 138,00 | +%1,47 | GBp 138,50 | GBp 140,00 | GBp 136,00 | 116,24K |
| 2026-07-01 | GBp 136,00 | +%1,49 | GBp 134,00 | GBp 139,96 | GBp 134,66 | 94,15K |
| 2026-06-30 | GBp 134,00 | %0,00 | GBp 134,00 | GBp 135,00 | GBp 133,00 | 217,56K |
| 2026-06-29 | GBp 134,00 | %0,00 | GBp 134,00 | GBp 135,00 | GBp 133,00 | 154,02K |
| 2026-06-26 | GBp 134,00 | -%1,11 | GBp 135,50 | GBp 138,00 | GBp 133,12 | 157,15K |
| 2026-06-25 | GBp 135,50 | +%1,12 | GBp 134,00 | GBp 138,00 | GBp 133,00 | 177,85K |
| 2026-06-24 | GBp 134,00 | +%2,29 | GBp 131,00 | GBp 135,00 | GBp 130,00 | 3,97M |
| 2026-06-23 | GBp 131,00 | -%2,96 | GBp 136,00 | GBp 137,00 | GBp 130,00 | 155,81K |
| 2026-06-22 | GBp 135,00 | -%2,88 | GBp 139,00 | GBp 140,00 | GBp 135,00 | 91,98K |
| 2026-06-19 | GBp 139,00 | -%0,71 | GBp 140,00 | GBp 140,00 | GBp 138,00 | 187,46K |
| 2026-06-18 | GBp 140,00 | -%1,06 | GBp 141,50 | GBp 142,00 | GBp 138,00 | 120,71K |
| 2026-06-17 | GBp 141,50 | %0,00 | GBp 141,50 | GBp 142,00 | GBp 141,00 | 86,08K |
| 2026-06-16 | GBp 141,50 | -%0,35 | GBp 142,00 | GBp 143,00 | GBp 141,00 | 91,20K |
| 2026-06-15 | GBp 142,00 | -%1,73 | GBp 144,50 | GBp 146,00 | GBp 141,31 | 128,47K |
| 2026-06-12 | GBp 144,50 | -%1,37 | GBp 146,50 | GBp 147,00 | GBp 143,00 | 111,80K |
| 2026-06-11 | GBp 146,50 | %0,00 | GBp 146,50 | GBp 147,00 | GBp 146,01 | 561,25K |
| 2026-06-10 | GBp 146,50 | -%1,01 | GBp 148,00 | GBp 150,00 | GBp 146,00 | 130,59K |
| 2026-06-09 | GBp 148,00 | +%1,02 | GBp 146,50 | GBp 150,00 | GBp 146,00 | 85,07K |
| 2026-06-08 | GBp 146,50 | %0,00 | GBp 146,50 | GBp 147,00 | GBp 146,00 | 95,15K |
| 2026-06-05 | GBp 146,50 | %0,00 | GBp 146,50 | GBp 146,70 | GBp 146,00 | 42,95K |
| 2026-06-04 | GBp 146,50 | %0,00 | GBp 146,50 | GBp 146,50 | GBp 146,00 | 145,81K |
| 2026-06-03 | GBp 146,50 | -%0,34 | GBp 147,00 | GBp 148,00 | GBp 146,00 | 143,41K |
| 2026-06-02 | GBp 147,00 | %0,00 | GBp 147,00 | GBp 148,00 | GBp 145,00 | 83,84K |
| 2026-06-01 | GBp 147,00 | -%1,34 | GBp 149,00 | GBp 150,00 | GBp 146,00 | 64,73K |
| 2026-05-29 | GBp 149,00 | -%1,32 | GBp 151,00 | GBp 152,00 | GBp 148,00 | 78,02K |
| 2026-05-28 | GBp 151,00 | -%0,33 | GBp 151,50 | GBp 153,00 | GBp 150,00 | 146,45K |