Mony Group PLC MONY
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 172,80-3,30 (-%1,87)
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 172,80 | -%1,87 | GBp 173,80 | GBp 178,10 | GBp 171,20 | 1,20M |
| 2026-09-30 | GBp 176,10 | +%0,63 | GBp 176,30 | GBp 178,60 | GBp 174,90 | 1,24M |
| 2026-09-29 | GBp 175,00 | +%0,23 | GBp 178,70 | GBp 179,00 | GBp 175,00 | 732,93K |
| 2026-09-28 | GBp 174,60 | -%1,52 | GBp 179,90 | GBp 181,00 | GBp 174,32 | 1,14M |
| 2026-09-25 | GBp 177,30 | -%1,34 | GBp 178,10 | GBp 181,60 | GBp 175,10 | 585,80K |
| 2026-09-24 | GBp 179,70 | +%1,35 | GBp 178,80 | GBp 181,30 | GBp 174,30 | 2,69M |
| 2026-09-23 | GBp 177,30 | -%7,85 | GBp 193,00 | GBp 193,90 | GBp 172,86 | 5,26M |
| 2026-09-22 | GBp 192,40 | -%1,74 | GBp 196,20 | GBp 204,00 | GBp 191,70 | 835,27K |
| 2026-09-21 | GBp 195,80 | +%1,24 | GBp 193,00 | GBp 198,40 | GBp 192,50 | 454,44K |
| 2026-09-18 | GBp 193,40 | -%0,82 | GBp 199,80 | GBp 199,80 | GBp 191,70 | 2,18M |
| 2026-09-17 | GBp 195,00 | %0,00 | GBp 200,00 | GBp 200,00 | GBp 194,60 | 765,16K |
| 2026-09-16 | GBp 195,00 | +%0,26 | GBp 195,20 | GBp 196,40 | GBp 192,50 | 795,91K |
| 2026-09-15 | GBp 194,50 | -%0,82 | GBp 190,50 | GBp 196,30 | GBp 190,50 | 502,00K |
| 2026-09-14 | GBp 196,10 | +%2,14 | GBp 194,40 | GBp 196,42 | GBp 191,30 | 488,99K |
| 2026-09-11 | GBp 192,00 | +%1,59 | GBp 189,80 | GBp 193,70 | GBp 188,10 | 314,81K |
| 2026-09-10 | GBp 189,00 | -%1,82 | GBp 192,00 | GBp 192,50 | GBp 187,10 | 1,45M |
| 2026-09-09 | GBp 192,50 | -%1,13 | GBp 199,70 | GBp 199,70 | GBp 190,90 | 516,34K |
| 2026-09-08 | GBp 194,70 | -%1,72 | GBp 197,70 | GBp 202,62 | GBp 193,50 | 811,71K |
| 2026-09-07 | GBp 198,10 | +%0,05 | GBp 198,20 | GBp 203,80 | GBp 195,50 | 526,55K |
| 2026-09-04 | GBp 198,00 | -%1,20 | GBp 203,80 | GBp 203,80 | GBp 197,90 | 822,28K |
| 2026-09-03 | GBp 200,40 | +%2,19 | GBp 197,50 | GBp 200,40 | GBp 195,00 | 474,78K |
| 2026-09-02 | GBp 196,10 | -%0,86 | GBp 198,40 | GBp 200,60 | GBp 195,00 | 789,51K |
| 2026-09-01 | GBp 197,80 | -%2,85 | GBp 203,00 | GBp 204,40 | GBp 197,40 | 703,13K |
| 2026-08-28 | GBp 203,60 | -%1,26 | GBp 206,20 | GBp 210,80 | GBp 201,20 | 1,03M |
| 2026-08-27 | GBp 206,20 | -%0,29 | GBp 207,00 | GBp 210,60 | GBp 204,80 | 446,99K |
| 2026-08-26 | GBp 206,80 | -%0,96 | GBp 205,40 | GBp 209,60 | GBp 205,40 | 533,17K |
| 2026-08-25 | GBp 208,80 | +%1,06 | GBp 208,00 | GBp 211,13 | GBp 206,40 | 700,64K |
| 2026-08-24 | GBp 206,60 | -%0,19 | GBp 206,40 | GBp 207,80 | GBp 204,00 | 554,35K |
| 2026-08-21 | GBp 207,00 | +%1,07 | GBp 210,00 | GBp 210,00 | GBp 204,00 | 375,93K |
| 2026-08-20 | GBp 204,80 | -%1,16 | GBp 210,00 | GBp 210,00 | GBp 204,80 | 365,20K |
| 2026-08-19 | GBp 207,20 | +%1,17 | GBp 205,00 | GBp 207,80 | GBp 204,20 | 644,31K |
| 2026-08-18 | GBp 204,80 | +%0,59 | GBp 203,00 | GBp 207,20 | GBp 203,00 | 559,36K |
| 2026-08-17 | GBp 203,60 | -%2,21 | GBp 208,00 | GBp 209,80 | GBp 203,40 | 751,52K |
| 2026-08-14 | GBp 208,20 | +%2,36 | GBp 208,80 | GBp 210,00 | GBp 203,40 | 870,45K |
| 2026-08-13 | GBp 203,40 | +%0,30 | GBp 206,80 | GBp 207,40 | GBp 202,00 | 802,62K |
| 2026-08-12 | GBp 202,80 | +%0,20 | GBp 200,00 | GBp 204,00 | GBp 200,00 | 1,49M |
| 2026-08-11 | GBp 202,40 | +%0,20 | GBp 200,00 | GBp 203,30 | GBp 200,00 | 2,43M |
| 2026-08-10 | GBp 202,00 | +%0,30 | GBp 199,00 | GBp 203,20 | GBp 199,00 | 780,69K |
| 2026-08-07 | GBp 201,40 | +%0,20 | GBp 197,40 | GBp 204,00 | GBp 197,40 | 1,41M |
| 2026-08-06 | GBp 201,00 | -%2,80 | GBp 202,40 | GBp 207,40 | GBp 199,60 | 811,32K |
| 2026-08-05 | GBp 206,80 | +%1,77 | GBp 198,10 | GBp 209,00 | GBp 197,50 | 1,14M |
| 2026-08-04 | GBp 203,20 | +%2,47 | GBp 198,00 | GBp 203,80 | GBp 196,80 | 1,12M |
| 2026-08-03 | GBp 198,30 | +%0,92 | GBp 197,60 | GBp 201,60 | GBp 196,80 | 1,12M |
| 2026-07-31 | GBp 196,50 | -%2,63 | GBp 208,00 | GBp 208,20 | GBp 196,50 | 1,02M |
| 2026-07-30 | GBp 201,80 | -%5,26 | GBp 207,40 | GBp 212,60 | GBp 201,80 | 1,16M |
| 2026-07-29 | GBp 213,00 | +%3,20 | GBp 209,00 | GBp 214,00 | GBp 206,20 | 1,82M |
| 2026-07-28 | GBp 206,40 | +%4,08 | GBp 198,70 | GBp 208,20 | GBp 197,40 | 2,44M |
| 2026-07-27 | GBp 198,30 | +%1,95 | GBp 196,40 | GBp 200,20 | GBp 194,80 | 2,08M |
| 2026-07-24 | GBp 194,50 | +%1,62 | GBp 194,50 | GBp 197,50 | GBp 189,10 | 1,10M |
| 2026-07-23 | GBp 191,40 | -%0,88 | GBp 196,10 | GBp 196,20 | GBp 190,60 | 1,01M |
| 2026-07-22 | GBp 193,10 | -%2,77 | GBp 198,90 | GBp 199,30 | GBp 188,60 | 1,65M |
| 2026-07-21 | GBp 198,60 | -%2,74 | GBp 207,00 | GBp 209,60 | GBp 190,80 | 1,96M |
| 2026-07-20 | GBp 204,20 | +%1,09 | GBp 206,80 | GBp 206,80 | GBp 201,20 | 1,48M |
| 2026-07-17 | GBp 202,00 | -%1,56 | GBp 204,00 | GBp 206,60 | GBp 195,20 | 1,14M |
| 2026-07-16 | GBp 205,20 | +%0,49 | GBp 205,00 | GBp 205,40 | GBp 202,40 | 2,10M |
| 2026-07-15 | GBp 204,20 | +%1,49 | GBp 196,40 | GBp 205,00 | GBp 196,40 | 1,04M |
| 2026-07-14 | GBp 201,20 | +%0,40 | GBp 199,50 | GBp 202,40 | GBp 197,40 | 780,59K |
| 2026-07-13 | GBp 200,40 | +%2,35 | GBp 197,70 | GBp 200,40 | GBp 195,00 | 2,97M |
| 2026-07-10 | GBp 195,80 | +%1,29 | GBp 193,20 | GBp 197,40 | GBp 192,66 | 2,33M |
| 2026-07-09 | GBp 193,30 | +%0,42 | GBp 194,00 | GBp 194,20 | GBp 190,20 | 1,00M |
| 2026-07-08 | GBp 192,50 | -%1,64 | GBp 192,10 | GBp 196,80 | GBp 191,40 | 2,67M |
| 2026-07-07 | GBp 195,70 | +%3,38 | GBp 190,30 | GBp 197,24 | GBp 189,30 | 2,14M |
| 2026-07-06 | GBp 189,30 | -%0,26 | GBp 194,80 | GBp 194,80 | GBp 188,30 | 962,39K |
| 2026-07-03 | GBp 189,80 | -%0,58 | GBp 191,30 | GBp 193,10 | GBp 189,20 | 744,46K |
| 2026-07-02 | GBp 190,90 | +%0,37 | GBp 186,50 | GBp 191,30 | GBp 186,50 | 2,03M |
| 2026-07-01 | GBp 190,20 | +%2,70 | GBp 186,20 | GBp 190,20 | GBp 184,50 | 7,71M |
| 2026-06-30 | GBp 185,20 | -%0,43 | GBp 185,80 | GBp 187,20 | GBp 184,70 | 2,33M |
| 2026-06-29 | GBp 186,00 | +%0,81 | GBp 185,70 | GBp 187,00 | GBp 183,30 | 695,16K |
| 2026-06-26 | GBp 184,50 | +%0,82 | GBp 180,00 | GBp 185,50 | GBp 180,00 | 3,53M |
| 2026-06-25 | GBp 183,00 | %0,00 | GBp 184,00 | GBp 184,80 | GBp 182,00 | 774,70K |
| 2026-06-24 | GBp 183,00 | +%1,05 | GBp 181,40 | GBp 183,80 | GBp 180,10 | 910,24K |
| 2026-06-23 | GBp 181,10 | +%0,06 | GBp 184,40 | GBp 184,40 | GBp 177,91 | 1,47M |
| 2026-06-22 | GBp 181,00 | -%0,22 | GBp 180,50 | GBp 185,70 | GBp 179,30 | 1,51M |
| 2026-06-19 | GBp 181,40 | -%0,87 | GBp 183,00 | GBp 184,90 | GBp 180,00 | 4,03M |
| 2026-06-18 | GBp 183,00 | +%0,49 | GBp 182,00 | GBp 183,80 | GBp 179,50 | 4,21M |
| 2026-06-17 | GBp 182,10 | +%1,17 | GBp 180,70 | GBp 183,24 | GBp 180,50 | 1,02M |
| 2026-06-16 | GBp 180,00 | -%0,55 | GBp 181,00 | GBp 182,70 | GBp 178,90 | 754,02K |
| 2026-06-15 | GBp 181,00 | -%0,98 | GBp 182,80 | GBp 185,50 | GBp 179,00 | 1,04M |
| 2026-06-12 | GBp 182,80 | -%0,33 | GBp 185,70 | GBp 186,10 | GBp 180,30 | 749,70K |
| 2026-06-11 | GBp 183,40 | -%1,45 | GBp 185,30 | GBp 187,00 | GBp 183,20 | 1,02M |
| 2026-06-10 | GBp 186,10 | +%3,62 | GBp 180,80 | GBp 186,10 | GBp 179,90 | 1,67M |
| 2026-06-09 | GBp 179,60 | -%0,39 | GBp 180,30 | GBp 182,90 | GBp 179,30 | 2,12M |
| 2026-06-08 | GBp 180,30 | -%1,04 | GBp 180,50 | GBp 185,10 | GBp 180,00 | 1,58M |
| 2026-06-05 | GBp 182,20 | +%0,89 | GBp 180,60 | GBp 184,70 | GBp 180,40 | 1,07M |
| 2026-06-04 | GBp 180,60 | +%1,98 | GBp 177,00 | GBp 182,20 | GBp 176,10 | 963,89K |
| 2026-06-03 | GBp 177,10 | -%1,94 | GBp 180,20 | GBp 181,60 | GBp 176,00 | 1,21M |
| 2026-06-02 | GBp 180,60 | +%0,78 | GBp 179,50 | GBp 183,30 | GBp 178,20 | 2,53M |
| 2026-06-01 | GBp 179,20 | +%1,13 | GBp 176,90 | GBp 179,50 | GBp 175,70 | 2,05M |
| 2026-05-29 | GBp 177,20 | +%1,08 | GBp 177,80 | GBp 177,90 | GBp 175,10 | 5,50M |
| 2026-05-28 | GBp 175,30 | +%0,75 | GBp 177,50 | GBp 177,50 | GBp 171,60 | 1,65M |