NWF Group plc NWF
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 156,50-2,50 (-%1,57)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 159,00 | +%1,27 | GBp 157,00 | GBp 160,00 | GBp 156,00 | 58,76K |
| 2026-09-29 | GBp 157,00 | -%0,32 | GBp 156,00 | GBp 159,00 | GBp 155,00 | 67,98K |
| 2026-09-28 | GBp 157,50 | +%0,32 | GBp 155,00 | GBp 157,50 | GBp 153,00 | 89,67K |
| 2026-09-25 | GBp 157,00 | +%1,29 | GBp 155,00 | GBp 157,00 | GBp 153,00 | 23,04K |
| 2026-09-24 | GBp 155,00 | +%0,32 | GBp 154,00 | GBp 157,00 | GBp 153,00 | 66,95K |
| 2026-09-23 | GBp 154,50 | -%0,96 | GBp 154,00 | GBp 159,96 | GBp 152,00 | 70,41K |
| 2026-09-22 | GBp 156,00 | %0,00 | GBp 154,00 | GBp 156,00 | GBp 153,00 | 36,22K |
| 2026-09-21 | GBp 156,00 | %0,00 | GBp 156,00 | GBp 158,00 | GBp 152,00 | 104,76K |
| 2026-09-18 | GBp 156,00 | %0,00 | GBp 156,00 | GBp 158,00 | GBp 154,00 | 54,09K |
| 2026-09-17 | GBp 156,00 | %0,00 | GBp 156,00 | GBp 158,00 | GBp 154,00 | 29,44K |
| 2026-09-16 | GBp 156,00 | %0,00 | GBp 156,00 | GBp 157,98 | GBp 154,00 | 33,20K |
| 2026-09-15 | GBp 156,00 | +%0,32 | GBp 156,00 | GBp 158,00 | GBp 154,00 | 40,64K |
| 2026-09-14 | GBp 155,50 | -%0,64 | GBp 156,50 | GBp 158,00 | GBp 154,00 | 155,64K |
| 2026-09-11 | GBp 156,50 | +%0,97 | GBp 154,50 | GBp 158,00 | GBp 153,00 | 163,08K |
| 2026-09-10 | GBp 155,00 | +%1,31 | GBp 154,00 | GBp 156,00 | GBp 152,56 | 161,87K |
| 2026-09-09 | GBp 153,00 | -%1,29 | GBp 153,00 | GBp 156,00 | GBp 150,00 | 69,16K |
| 2026-09-08 | GBp 155,00 | +%0,65 | GBp 152,00 | GBp 155,00 | GBp 150,00 | 68,50K |
| 2026-09-07 | GBp 154,00 | +%0,65 | GBp 152,50 | GBp 156,00 | GBp 150,00 | 75,16K |
| 2026-09-04 | GBp 153,00 | %0,00 | GBp 153,00 | GBp 155,00 | GBp 151,27 | 52,43K |
| 2026-09-03 | GBp 153,00 | +%0,33 | GBp 152,50 | GBp 155,00 | GBp 151,00 | 60,91K |
| 2026-09-02 | GBp 152,50 | %0,00 | GBp 152,50 | GBp 154,00 | GBp 151,00 | 46,64K |
| 2026-09-01 | GBp 152,50 | -%0,33 | GBp 153,00 | GBp 155,00 | GBp 151,00 | 69,59K |
| 2026-08-28 | GBp 153,00 | %0,00 | GBp 153,00 | GBp 152,00 | GBp 151,00 | 83,60K |
| 2026-08-27 | GBp 153,00 | -%0,33 | GBp 153,50 | GBp 155,00 | GBp 151,00 | 112,77K |
| 2026-08-26 | GBp 153,50 | +%1,66 | GBp 153,00 | GBp 155,00 | GBp 151,55 | 116,34K |
| 2026-08-25 | GBp 151,00 | +%0,33 | GBp 150,50 | GBp 154,20 | GBp 150,00 | 91,53K |
| 2026-08-24 | GBp 150,50 | -%0,33 | GBp 150,50 | GBp 151,00 | GBp 150,00 | 35,17K |
| 2026-08-21 | GBp 151,00 | +%0,33 | GBp 150,50 | GBp 151,00 | GBp 150,00 | 130,13K |
| 2026-08-20 | GBp 150,50 | %0,00 | GBp 150,50 | GBp 151,00 | GBp 150,00 | 71,97K |
| 2026-08-19 | GBp 150,50 | %0,00 | GBp 150,50 | GBp 151,00 | GBp 150,00 | 27,76K |
| 2026-08-18 | GBp 150,50 | %0,00 | GBp 150,50 | GBp 151,00 | GBp 150,01 | 37,80K |
| 2026-08-17 | GBp 150,50 | %0,00 | GBp 150,50 | GBp 151,00 | GBp 150,00 | 80,58K |
| 2026-08-14 | GBp 150,50 | -%0,33 | GBp 150,50 | GBp 151,00 | GBp 150,00 | 56,63K |
| 2026-08-13 | GBp 151,00 | %0,00 | GBp 151,00 | GBp 152,00 | GBp 150,00 | 78,32K |
| 2026-08-12 | GBp 151,00 | %0,00 | GBp 151,00 | GBp 150,30 | GBp 150,00 | 7,31K |
| 2026-08-11 | GBp 151,00 | -%1,31 | GBp 153,00 | GBp 155,00 | GBp 149,00 | 63,68K |
| 2026-08-10 | GBp 153,00 | -%0,65 | GBp 153,00 | GBp 155,00 | GBp 151,00 | 126,78K |
| 2026-08-07 | GBp 154,00 | +%1,32 | GBp 152,00 | GBp 155,00 | GBp 150,00 | 165,07K |
| 2026-08-06 | GBp 152,00 | +%5,56 | GBp 144,00 | GBp 154,75 | GBp 144,00 | 334,44K |
| 2026-08-05 | GBp 144,00 | +%2,86 | GBp 140,00 | GBp 145,00 | GBp 139,00 | 157,45K |
| 2026-08-04 | GBp 140,00 | %0,00 | GBp 140,00 | GBp 141,00 | GBp 139,00 | 41,42K |
| 2026-08-03 | GBp 140,00 | +%0,36 | GBp 139,50 | GBp 141,00 | GBp 138,00 | 22,11K |
| 2026-07-31 | GBp 139,50 | +%1,82 | GBp 137,00 | GBp 143,00 | GBp 137,75 | 154,64K |
| 2026-07-30 | GBp 137,00 | -%0,36 | GBp 137,50 | GBp 138,00 | GBp 137,00 | 83,38K |
| 2026-07-29 | GBp 137,50 | +%0,36 | GBp 137,00 | GBp 138,00 | GBp 135,00 | 195,31K |
| 2026-07-28 | GBp 137,00 | -%2,84 | GBp 140,50 | GBp 140,20 | GBp 136,00 | 378,29K |
| 2026-07-27 | GBp 141,00 | %0,00 | GBp 141,00 | GBp 143,00 | GBp 139,00 | 130,53K |
| 2026-07-24 | GBp 141,00 | +%1,81 | GBp 138,50 | GBp 143,00 | GBp 137,20 | 133,96K |
| 2026-07-23 | GBp 138,50 | +%0,36 | GBp 138,50 | GBp 140,00 | GBp 137,00 | 54,18K |
| 2026-07-22 | GBp 138,00 | -%0,36 | GBp 138,50 | GBp 142,00 | GBp 137,00 | 33,81K |
| 2026-07-21 | GBp 138,50 | -%1,42 | GBp 140,50 | GBp 141,24 | GBp 137,00 | 98,33K |
| 2026-07-20 | GBp 140,50 | +%0,36 | GBp 140,00 | GBp 143,00 | GBp 138,00 | 92,78K |
| 2026-07-17 | GBp 140,00 | +%1,08 | GBp 138,50 | GBp 142,00 | GBp 138,00 | 143,77K |
| 2026-07-16 | GBp 138,50 | %0,00 | GBp 138,50 | GBp 140,00 | GBp 137,00 | 122,84K |
| 2026-07-15 | GBp 138,50 | %0,00 | GBp 138,50 | GBp 140,00 | GBp 137,00 | 34,49K |
| 2026-07-14 | GBp 138,50 | -%0,36 | GBp 139,00 | GBp 140,00 | GBp 137,00 | 45,05K |
| 2026-07-13 | GBp 139,00 | +%1,83 | GBp 136,50 | GBp 140,00 | GBp 136,00 | 44,71K |
| 2026-07-10 | GBp 136,50 | %0,00 | GBp 136,50 | GBp 137,00 | GBp 136,00 | 24,69K |
| 2026-07-09 | GBp 136,50 | %0,00 | GBp 136,50 | GBp 137,00 | GBp 135,23 | 33,88K |
| 2026-07-08 | GBp 136,50 | -%3,19 | GBp 141,00 | GBp 143,00 | GBp 135,13 | 52,77K |
| 2026-07-07 | GBp 141,00 | +%1,81 | GBp 138,50 | GBp 143,00 | GBp 138,02 | 319,03K |
| 2026-07-06 | GBp 138,50 | +%0,73 | GBp 137,50 | GBp 140,00 | GBp 135,00 | 157,87K |
| 2026-07-03 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 140,00 | GBp 136,75 | 38,84K |
| 2026-07-02 | GBp 137,50 | +%0,36 | GBp 137,50 | GBp 140,00 | GBp 135,00 | 81,67K |
| 2026-07-01 | GBp 137,00 | -%0,36 | GBp 137,50 | GBp 140,00 | GBp 135,00 | 151,27K |
| 2026-06-30 | GBp 137,50 | %0,00 | GBp 137,50 | GBp 140,00 | GBp 135,00 | 87,49K |
| 2026-06-29 | GBp 137,50 | +%0,36 | GBp 137,00 | GBp 140,00 | GBp 134,00 | 201,31K |
| 2026-06-26 | GBp 137,00 | +%0,74 | GBp 136,00 | GBp 140,00 | GBp 134,00 | 61,04K |
| 2026-06-25 | GBp 136,00 | +%1,12 | GBp 134,50 | GBp 138,00 | GBp 133,00 | 1,23M |
| 2026-06-24 | GBp 134,50 | +%0,75 | GBp 133,50 | GBp 136,00 | GBp 133,00 | 80,68K |
| 2026-06-23 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 134,00 | GBp 133,00 | 62,27K |
| 2026-06-22 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 134,00 | GBp 133,00 | 29,75K |
| 2026-06-19 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 134,00 | GBp 133,00 | 65,10K |
| 2026-06-18 | GBp 133,50 | -%2,55 | GBp 137,00 | GBp 138,00 | GBp 132,23 | 32,25K |
| 2026-06-17 | GBp 137,00 | %0,00 | GBp 137,00 | GBp 136,10 | GBp 134,00 | 22,26K |
| 2026-06-16 | GBp 137,00 | +%1,48 | GBp 137,00 | GBp 140,00 | GBp 134,00 | 60,41K |
| 2026-06-15 | GBp 135,00 | -%0,74 | GBp 137,00 | GBp 140,00 | GBp 134,00 | 160,37K |
| 2026-06-12 | GBp 136,00 | +%1,12 | GBp 134,50 | GBp 140,00 | GBp 134,00 | 111,90K |
| 2026-06-11 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 90,38K |
| 2026-06-10 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 47,26K |
| 2026-06-09 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 63,57K |
| 2026-06-08 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 108,58K |
| 2026-06-05 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 134,99 | GBp 134,00 | 49,56K |
| 2026-06-04 | GBp 134,50 | -%0,37 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 80,91K |
| 2026-06-03 | GBp 135,00 | +%0,37 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 79,22K |
| 2026-06-02 | GBp 134,50 | -%0,37 | GBp 132,50 | GBp 135,00 | GBp 132,00 | 105,92K |
| 2026-06-01 | GBp 135,00 | %0,00 | GBp 132,50 | GBp 135,00 | GBp 132,00 | 32,01K |
| 2026-05-29 | GBp 135,00 | +%1,89 | GBp 132,50 | GBp 135,00 | GBp 132,00 | 42,84K |
| 2026-05-28 | GBp 132,50 | %0,00 | GBp 132,50 | GBp 133,00 | GBp 132,00 | 19,73K |
| 2026-05-27 | GBp 132,50 | -%0,38 | GBp 133,00 | GBp 133,00 | GBp 132,00 | 57,86K |