Michael Page PLC PAGE
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 211,80+0,60 (+%0,28)
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 210,20 | -%1,78 | GBp 217,60 | GBp 217,60 | GBp 207,80 | 1,04M |
| 2026-09-29 | GBp 214,00 | -%0,56 | GBp 218,40 | GBp 219,80 | GBp 211,80 | 412,80K |
| 2026-09-28 | GBp 215,20 | -%1,82 | GBp 222,60 | GBp 222,60 | GBp 215,20 | 800,89K |
| 2026-09-25 | GBp 219,20 | +%2,24 | GBp 210,20 | GBp 219,20 | GBp 210,20 | 609,58K |
| 2026-09-24 | GBp 214,40 | -%1,92 | GBp 212,60 | GBp 221,20 | GBp 212,60 | 557,91K |
| 2026-09-23 | GBp 218,60 | +%0,74 | GBp 216,00 | GBp 222,40 | GBp 216,00 | 416,94K |
| 2026-09-22 | GBp 217,00 | -%1,27 | GBp 218,80 | GBp 223,00 | GBp 214,80 | 772,61K |
| 2026-09-21 | GBp 219,80 | +%2,14 | GBp 217,00 | GBp 220,40 | GBp 215,00 | 545,42K |
| 2026-09-18 | GBp 215,20 | +%1,70 | GBp 206,80 | GBp 215,20 | GBp 206,80 | 10,47M |
| 2026-09-17 | GBp 211,60 | +%2,92 | GBp 206,20 | GBp 213,40 | GBp 206,20 | 584,06K |
| 2026-09-16 | GBp 205,60 | -%2,37 | GBp 206,40 | GBp 210,20 | GBp 205,00 | 758,67K |
| 2026-09-15 | GBp 210,60 | -%2,68 | GBp 218,40 | GBp 219,20 | GBp 209,00 | 388,97K |
| 2026-09-14 | GBp 216,40 | +%2,27 | GBp 211,20 | GBp 220,20 | GBp 211,20 | 694,79K |
| 2026-09-11 | GBp 211,60 | -%1,21 | GBp 212,80 | GBp 215,40 | GBp 210,14 | 414,40K |
| 2026-09-10 | GBp 214,20 | +%0,56 | GBp 212,00 | GBp 217,40 | GBp 211,80 | 625,47K |
| 2026-09-09 | GBp 213,00 | +%4,31 | GBp 207,60 | GBp 216,80 | GBp 205,40 | 1,07M |
| 2026-09-08 | GBp 204,20 | -%1,73 | GBp 204,60 | GBp 209,60 | GBp 202,80 | 586,22K |
| 2026-09-07 | GBp 207,80 | -%3,71 | GBp 215,00 | GBp 215,80 | GBp 205,40 | 555,97K |
| 2026-09-04 | GBp 215,80 | +%2,08 | GBp 208,00 | GBp 216,80 | GBp 207,90 | 639,23K |
| 2026-09-03 | GBp 211,40 | -%1,31 | GBp 211,80 | GBp 216,60 | GBp 209,40 | 1,10M |
| 2026-09-02 | GBp 214,20 | -%1,20 | GBp 215,60 | GBp 217,00 | GBp 212,40 | 572,16K |
| 2026-09-01 | GBp 216,80 | -%2,34 | GBp 222,00 | GBp 222,00 | GBp 215,40 | 701,52K |
| 2026-08-28 | GBp 222,00 | +%2,21 | GBp 218,00 | GBp 225,00 | GBp 216,80 | 1,25M |
| 2026-08-27 | GBp 217,20 | -%2,34 | GBp 218,20 | GBp 219,80 | GBp 212,00 | 819,39K |
| 2026-08-26 | GBp 222,40 | -%0,27 | GBp 225,00 | GBp 226,40 | GBp 221,00 | 579,73K |
| 2026-08-25 | GBp 223,00 | +%0,90 | GBp 215,80 | GBp 225,20 | GBp 215,40 | 523,85K |
| 2026-08-24 | GBp 221,00 | -%1,34 | GBp 223,20 | GBp 227,60 | GBp 218,80 | 1,31M |
| 2026-08-21 | GBp 224,00 | +%1,54 | GBp 226,40 | GBp 226,40 | GBp 213,60 | 1,29M |
| 2026-08-20 | GBp 220,60 | +%4,15 | GBp 208,60 | GBp 221,20 | GBp 207,40 | 1,07M |
| 2026-08-19 | GBp 211,80 | +%1,34 | GBp 209,20 | GBp 214,60 | GBp 206,20 | 1,05M |
| 2026-08-18 | GBp 209,00 | +%1,36 | GBp 211,00 | GBp 211,60 | GBp 204,40 | 578,43K |
| 2026-08-17 | GBp 206,20 | +%0,39 | GBp 209,40 | GBp 209,80 | GBp 204,02 | 620,88K |
| 2026-08-14 | GBp 205,40 | +%5,33 | GBp 208,00 | GBp 211,80 | GBp 203,00 | 1,53M |
| 2026-08-13 | GBp 195,00 | +%0,26 | GBp 195,10 | GBp 198,00 | GBp 192,60 | 480,19K |
| 2026-08-12 | GBp 194,50 | +%0,21 | GBp 192,40 | GBp 199,00 | GBp 190,60 | 937,98K |
| 2026-08-11 | GBp 194,10 | +%0,05 | GBp 192,00 | GBp 199,70 | GBp 190,70 | 1,93M |
| 2026-08-10 | GBp 194,00 | -%0,10 | GBp 202,40 | GBp 202,40 | GBp 191,50 | 764,67K |
| 2026-08-07 | GBp 194,20 | +%3,79 | GBp 187,80 | GBp 201,40 | GBp 186,50 | 1,88M |
| 2026-08-06 | GBp 187,10 | -%0,37 | GBp 188,00 | GBp 189,40 | GBp 174,45 | 1,34M |
| 2026-08-05 | GBp 187,80 | +%0,32 | GBp 184,20 | GBp 190,70 | GBp 184,20 | 758,80K |
| 2026-08-04 | GBp 187,20 | +%0,81 | GBp 184,80 | GBp 190,31 | GBp 184,80 | 543,52K |
| 2026-08-03 | GBp 185,70 | +%2,20 | GBp 183,80 | GBp 190,90 | GBp 183,29 | 834,35K |
| 2026-07-31 | GBp 181,70 | -%3,25 | GBp 194,20 | GBp 194,20 | GBp 180,60 | 918,04K |
| 2026-07-30 | GBp 187,80 | -%4,52 | GBp 202,00 | GBp 202,00 | GBp 187,80 | 827,89K |
| 2026-07-29 | GBp 196,70 | +%1,18 | GBp 194,40 | GBp 198,70 | GBp 189,50 | 1,12M |
| 2026-07-28 | GBp 194,40 | +%5,42 | GBp 184,60 | GBp 194,80 | GBp 181,60 | 940,73K |
| 2026-07-27 | GBp 184,40 | +%2,16 | GBp 181,30 | GBp 186,10 | GBp 179,90 | 844,07K |
| 2026-07-24 | GBp 180,50 | -%1,04 | GBp 180,50 | GBp 186,80 | GBp 173,90 | 744,52K |
| 2026-07-23 | GBp 182,40 | +%5,13 | GBp 173,10 | GBp 185,30 | GBp 172,50 | 2,60M |
| 2026-07-22 | GBp 173,50 | +%3,21 | GBp 167,10 | GBp 174,40 | GBp 165,70 | 888,51K |
| 2026-07-21 | GBp 168,10 | -%1,75 | GBp 172,20 | GBp 174,20 | GBp 166,00 | 1,72M |
| 2026-07-20 | GBp 171,10 | +%4,39 | GBp 163,90 | GBp 171,90 | GBp 162,20 | 1,43M |
| 2026-07-17 | GBp 163,90 | +%2,25 | GBp 157,40 | GBp 168,50 | GBp 157,40 | 2,10M |
| 2026-07-16 | GBp 160,30 | +%5,46 | GBp 153,00 | GBp 160,70 | GBp 148,90 | 4,98M |
| 2026-07-15 | GBp 152,00 | +%0,07 | GBp 151,00 | GBp 154,90 | GBp 149,00 | 1,03M |
| 2026-07-14 | GBp 151,90 | -%1,24 | GBp 152,30 | GBp 158,30 | GBp 147,70 | 2,87M |
| 2026-07-13 | GBp 153,80 | +%19,69 | GBp 129,40 | GBp 153,80 | GBp 129,10 | 2,47M |
| 2026-07-10 | GBp 128,50 | +%4,39 | GBp 125,40 | GBp 131,60 | GBp 124,10 | 2,32M |
| 2026-07-09 | GBp 123,10 | +%6,86 | GBp 118,40 | GBp 124,40 | GBp 115,80 | 814,39K |
| 2026-07-08 | GBp 115,20 | -%4,08 | GBp 120,50 | GBp 120,50 | GBp 114,30 | 956,18K |
| 2026-07-07 | GBp 120,10 | +%2,30 | GBp 119,60 | GBp 122,10 | GBp 118,70 | 737,82K |
| 2026-07-06 | GBp 117,40 | +%1,47 | GBp 115,80 | GBp 119,20 | GBp 115,40 | 756,73K |
| 2026-07-03 | GBp 115,70 | +%2,30 | GBp 113,90 | GBp 116,00 | GBp 112,90 | 805,48K |
| 2026-07-02 | GBp 113,10 | +%1,43 | GBp 110,50 | GBp 113,10 | GBp 110,50 | 1,00M |
| 2026-07-01 | GBp 111,50 | +%4,89 | GBp 104,50 | GBp 111,50 | GBp 104,50 | 2,51M |
| 2026-06-30 | GBp 106,30 | -%0,37 | GBp 106,70 | GBp 108,20 | GBp 105,00 | 3,44M |
| 2026-06-29 | GBp 106,70 | -%1,39 | GBp 108,80 | GBp 108,80 | GBp 106,50 | 749,10K |
| 2026-06-26 | GBp 108,20 | -%0,55 | GBp 108,80 | GBp 110,10 | GBp 104,00 | 831,81K |
| 2026-06-25 | GBp 108,80 | +%2,93 | GBp 102,80 | GBp 110,70 | GBp 102,80 | 821,34K |
| 2026-06-24 | GBp 105,70 | -%0,75 | GBp 105,00 | GBp 106,90 | GBp 104,30 | 822,35K |
| 2026-06-23 | GBp 106,50 | +%3,30 | GBp 101,70 | GBp 106,80 | GBp 101,24 | 1,97M |
| 2026-06-22 | GBp 103,10 | -%7,28 | GBp 114,60 | GBp 114,60 | GBp 103,10 | 2,28M |
| 2026-06-19 | GBp 111,20 | -%5,68 | GBp 118,40 | GBp 118,70 | GBp 111,20 | 7,01M |
| 2026-06-18 | GBp 117,90 | -%1,01 | GBp 118,20 | GBp 118,60 | GBp 115,90 | 786,00K |
| 2026-06-17 | GBp 119,10 | -%2,30 | GBp 120,20 | GBp 124,40 | GBp 117,00 | 653,55K |
| 2026-06-16 | GBp 121,90 | -%3,10 | GBp 125,40 | GBp 127,00 | GBp 121,90 | 582,32K |
| 2026-06-15 | GBp 125,80 | +%0,48 | GBp 127,10 | GBp 130,40 | GBp 125,43 | 499,88K |
| 2026-06-12 | GBp 125,20 | +%4,07 | GBp 123,70 | GBp 126,30 | GBp 122,10 | 758,29K |
| 2026-06-11 | GBp 120,30 | -%1,72 | GBp 122,80 | GBp 123,70 | GBp 120,20 | 650,36K |
| 2026-06-10 | GBp 122,40 | +%0,74 | GBp 123,50 | GBp 125,00 | GBp 120,04 | 545,33K |
| 2026-06-09 | GBp 121,50 | -%2,10 | GBp 122,70 | GBp 124,60 | GBp 119,80 | 989,34K |
| 2026-06-08 | GBp 124,10 | +%1,06 | GBp 122,90 | GBp 124,80 | GBp 118,90 | 355,06K |
| 2026-06-05 | GBp 122,80 | +%0,41 | GBp 124,90 | GBp 125,30 | GBp 121,40 | 560,28K |
| 2026-06-04 | GBp 122,30 | +%2,86 | GBp 116,40 | GBp 123,39 | GBp 116,40 | 402,57K |
| 2026-06-03 | GBp 118,90 | -%2,30 | GBp 124,30 | GBp 124,30 | GBp 117,50 | 439,99K |
| 2026-06-02 | GBp 121,70 | -%1,06 | GBp 126,10 | GBp 127,00 | GBp 120,90 | 649,61K |
| 2026-06-01 | GBp 123,00 | +%0,82 | GBp 126,70 | GBp 126,70 | GBp 120,90 | 3,27M |
| 2026-05-29 | GBp 122,00 | -%0,41 | GBp 127,20 | GBp 127,20 | GBp 121,00 | 1,22M |
| 2026-05-28 | GBp 122,50 | +%2,60 | GBp 117,80 | GBp 126,20 | GBp 116,00 | 991,85K |
| 2026-05-27 | GBp 119,40 | +%1,27 | GBp 117,00 | GBp 121,00 | GBp 117,00 | 2,55M |