Malvern International plc MLVN
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 18,500,00 (%0,00)
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 18,50 | %0,00 | GBp 18,45 | GBp 18,45 | GBp 18,45 | 1,87K |
| 2026-09-30 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 17,27 | 86,92K |
| 2026-09-29 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 2,41K |
| 2026-09-28 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 0 |
| 2026-09-25 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,27 | 3,62K |
| 2026-09-24 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 0 |
| 2026-09-23 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 0 |
| 2026-09-22 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 0 |
| 2026-09-21 | GBp 18,50 | -%2,63 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 0 |
| 2026-09-18 | GBp 19,00 | %0,00 | GBp 19,00 | GBp 19,35 | GBp 19,35 | 10,00K |
| 2026-09-17 | GBp 19,00 | -%2,56 | GBp 19,50 | GBp 19,00 | GBp 19,00 | 110,00K |
| 2026-09-16 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,80 | GBp 19,10 | 26,90K |
| 2026-09-15 | GBp 19,50 | %0,00 | GBp 19,50 | GBp 19,50 | GBp 19,50 | 0 |
| 2026-09-14 | GBp 19,50 | -%9,30 | GBp 21,50 | GBp 20,00 | GBp 19,35 | 27,60K |
| 2026-09-11 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-09-10 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-09-09 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 19,25 | GBp 19,25 | 31,19K |
| 2026-09-08 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 20,30 | GBp 20,30 | 4,90K |
| 2026-09-07 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-09-04 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 19,30 | GBp 19,30 | 15,67K |
| 2026-09-03 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-09-02 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-09-01 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-08-28 | GBp 21,50 | %0,00 | GBp 21,00 | GBp 20,00 | GBp 20,00 | 4 |
| 2026-08-27 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 20,75 | GBp 19,25 | 43,00K |
| 2026-08-26 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-08-25 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 20,00 | GBp 20,00 | 2,74K |
| 2026-08-24 | GBp 21,50 | +%4,88 | GBp 21,50 | GBp 20,00 | GBp 20,00 | 21 |
| 2026-08-21 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,50 | GBp 20,00 | 109,15K |
| 2026-08-20 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,50 | GBp 20,50 | 0 |
| 2026-08-19 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,50 | GBp 20,50 | 0 |
| 2026-08-18 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,50 | GBp 20,50 | 0 |
| 2026-08-17 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,50 | GBp 20,50 | 0 |
| 2026-08-14 | GBp 20,50 | -%4,65 | GBp 21,50 | GBp 20,25 | GBp 20,25 | 15,00K |
| 2026-08-13 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-08-12 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 20,40 | GBp 20,00 | 20,00K |
| 2026-08-11 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 22,00 | GBp 20,00 | 75,02K |
| 2026-08-10 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-08-07 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 20,81 | GBp 20,81 | 19,25K |
| 2026-08-06 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 22,00 | GBp 22,00 | 5,30K |
| 2026-08-05 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,17 | 40,00K |
| 2026-08-04 | GBp 21,50 | +%2,38 | GBp 21,00 | GBp 21,40 | GBp 20,78 | 50,02K |
| 2026-08-03 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-31 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 20,10 | GBp 20,10 | 600 |
| 2026-07-30 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-29 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 20,78 | GBp 20,78 | 943 |
| 2026-07-28 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-27 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-24 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-23 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 20,80 | GBp 20,80 | 5,00K |
| 2026-07-22 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-21 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-20 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 20,00 | GBp 20,00 | 9,50K |
| 2026-07-17 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-16 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-15 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-14 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 22,00 | 72,00K |
| 2026-07-13 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-10 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 20,10 | GBp 19,50 | 29,17K |
| 2026-07-09 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-08 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 20,15 | GBp 20,15 | 18,23K |
| 2026-07-07 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-07-06 | GBp 21,00 | +%2,44 | GBp 20,50 | GBp 20,50 | GBp 20,00 | 50,01K |
| 2026-07-03 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,50 | GBp 20,50 | 0 |
| 2026-07-02 | GBp 20,50 | %0,00 | GBp 20,50 | GBp 20,50 | GBp 20,50 | 0 |
| 2026-07-01 | GBp 20,50 | -%6,82 | GBp 22,00 | GBp 22,90 | GBp 20,33 | 29,62K |
| 2026-06-30 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 21,00 | GBp 21,00 | 7,50K |
| 2026-06-29 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 21,00 | GBp 21,00 | 6 |
| 2026-06-26 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 21,33 | GBp 21,00 | 25,03K |
| 2026-06-25 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,00 | GBp 22,00 | 0 |
| 2026-06-24 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,00 | GBp 22,00 | 0 |
| 2026-06-23 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,00 | GBp 22,00 | 0 |
| 2026-06-22 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,00 | GBp 22,00 | 0 |
| 2026-06-19 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 21,33 | GBp 21,33 | 20,00K |
| 2026-06-18 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,20 | GBp 22,20 | 7,50K |
| 2026-06-17 | GBp 22,00 | +%2,33 | GBp 21,50 | GBp 22,75 | GBp 21,10 | 87,81K |
| 2026-06-16 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 21,50 | GBp 21,50 | 0 |
| 2026-06-15 | GBp 21,50 | -%2,27 | GBp 22,00 | GBp 21,75 | GBp 20,50 | 98,81K |
| 2026-06-12 | GBp 22,00 | -%2,22 | GBp 22,50 | GBp 22,40 | GBp 20,20 | 271,69K |
| 2026-06-11 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 20,20 | GBp 20,20 | 50,00K |
| 2026-06-10 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,00 | GBp 21,00 | 64 |
| 2026-06-09 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-06-08 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,60 | GBp 21,00 | 23,85K |
| 2026-06-05 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,75 | GBp 22,11 | 35,00K |
| 2026-06-04 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 21,55 | GBp 21,23 | 28,20K |
| 2026-06-03 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-06-02 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-06-01 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-05-29 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |
| 2026-05-28 | GBp 22,50 | %0,00 | GBp 22,50 | GBp 22,50 | GBp 22,50 | 0 |