ProCook Group PLC PROC
LSE · Birleşik Krallık · Dayanıklı Tüketim Malları
GBp 45,00+0,50 (+%1,12)
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 44,50 | +%0,23 | GBp 44,00 | GBp 44,80 | GBp 44,00 | 14,44K |
| 2026-09-29 | GBp 44,40 | -%6,53 | GBp 50,00 | GBp 50,00 | GBp 43,00 | 232,52K |
| 2026-09-28 | GBp 47,50 | %0,00 | GBp 45,83 | GBp 50,00 | GBp 45,83 | 20,02K |
| 2026-09-25 | GBp 47,50 | %0,00 | GBp 50,00 | GBp 50,00 | GBp 45,20 | 81 |
| 2026-09-24 | GBp 47,50 | %0,00 | GBp 45,97 | GBp 48,45 | GBp 45,97 | 21,90K |
| 2026-09-23 | GBp 47,50 | -%0,21 | GBp 47,50 | GBp 47,50 | GBp 47,50 | 0 |
| 2026-09-22 | GBp 47,60 | +%0,21 | GBp 45,97 | GBp 48,45 | GBp 45,97 | 3,02K |
| 2026-09-21 | GBp 47,50 | -%5,00 | GBp 47,48 | GBp 50,00 | GBp 46,26 | 27,22K |
| 2026-09-18 | GBp 50,00 | %0,00 | GBp 47,00 | GBp 50,00 | GBp 47,00 | 50,63K |
| 2026-09-17 | GBp 50,00 | +%4,17 | GBp 50,00 | GBp 50,00 | GBp 50,00 | 1 |
| 2026-09-16 | GBp 48,00 | +%3,23 | GBp 47,00 | GBp 47,00 | GBp 46,74 | 62,94K |
| 2026-09-15 | GBp 46,50 | -%5,10 | GBp 50,00 | GBp 50,00 | GBp 46,50 | 34,02K |
| 2026-09-14 | GBp 49,00 | +%2,08 | GBp 49,00 | GBp 49,00 | GBp 45,00 | 37,04K |
| 2026-09-11 | GBp 48,00 | +%2,13 | GBp 48,00 | GBp 49,00 | GBp 45,00 | 6 |
| 2026-09-10 | GBp 47,00 | %0,00 | GBp 49,00 | GBp 49,00 | GBp 46,00 | 41,01K |
| 2026-09-09 | GBp 47,00 | %0,00 | GBp 49,00 | GBp 49,00 | GBp 48,36 | 6,42K |
| 2026-09-08 | GBp 47,00 | -%3,69 | GBp 46,21 | GBp 49,00 | GBp 46,21 | 29,81K |
| 2026-09-07 | GBp 48,80 | +%1,04 | GBp 48,03 | GBp 49,62 | GBp 48,03 | 3,59K |
| 2026-09-04 | GBp 48,30 | +%1,05 | GBp 49,00 | GBp 50,00 | GBp 47,82 | 16,12K |
| 2026-09-03 | GBp 47,80 | -%0,42 | GBp 47,20 | GBp 50,00 | GBp 45,20 | 18,06K |
| 2026-09-02 | GBp 48,00 | -%3,03 | GBp 48,00 | GBp 51,00 | GBp 46,20 | 23,13K |
| 2026-09-01 | GBp 49,50 | -%1,00 | GBp 51,00 | GBp 52,00 | GBp 51,00 | 72 |
| 2026-08-28 | GBp 50,00 | %0,00 | GBp 52,00 | GBp 52,00 | GBp 52,00 | 246 |
| 2026-08-27 | GBp 50,00 | %0,00 | GBp 52,00 | GBp 52,00 | GBp 48,00 | 177 |
| 2026-08-26 | GBp 50,00 | -%0,99 | GBp 50,00 | GBp 51,36 | GBp 49,26 | 36,31K |
| 2026-08-25 | GBp 50,50 | -%1,94 | GBp 52,00 | GBp 52,00 | GBp 50,63 | 13,83K |
| 2026-08-24 | GBp 51,50 | -%2,83 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 0 |
| 2026-08-21 | GBp 53,00 | +%2,91 | GBp 53,00 | GBp 53,00 | GBp 50,93 | 264,17K |
| 2026-08-20 | GBp 51,50 | -%1,90 | GBp 51,00 | GBp 53,00 | GBp 50,93 | 14,03K |
| 2026-08-19 | GBp 52,50 | %0,00 | GBp 50,00 | GBp 55,00 | GBp 50,00 | 207 |
| 2026-08-18 | GBp 52,50 | %0,00 | GBp 51,88 | GBp 51,88 | GBp 51,88 | 1,31K |
| 2026-08-17 | GBp 52,50 | +%0,96 | GBp 54,00 | GBp 55,00 | GBp 50,00 | 2,05K |
| 2026-08-14 | GBp 52,00 | -%3,70 | GBp 53,30 | GBp 53,30 | GBp 53,30 | 1,87K |
| 2026-08-13 | GBp 54,00 | +%3,85 | GBp 54,00 | GBp 54,00 | GBp 54,00 | 182 |
| 2026-08-12 | GBp 52,00 | +%0,97 | GBp 52,90 | GBp 54,00 | GBp 51,24 | 15,32K |
| 2026-08-11 | GBp 51,50 | +%3,00 | GBp 50,93 | GBp 50,93 | GBp 50,93 | 10,00K |
| 2026-08-10 | GBp 50,00 | -%1,96 | GBp 52,00 | GBp 53,50 | GBp 50,00 | 33,96K |
| 2026-08-07 | GBp 51,00 | -%1,92 | GBp 52,00 | GBp 52,00 | GBp 48,00 | 142,28K |
| 2026-08-06 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,00 | GBp 48,00 | 14,19K |
| 2026-08-05 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,00 | GBp 50,00 | 10,44K |
| 2026-08-04 | GBp 52,00 | -%1,89 | GBp 49,00 | GBp 52,00 | GBp 48,00 | 11,75K |
| 2026-08-03 | GBp 53,00 | +%1,92 | GBp 52,00 | GBp 53,00 | GBp 48,00 | 93,07K |
| 2026-07-31 | GBp 52,00 | %0,00 | GBp 51,00 | GBp 52,00 | GBp 49,56 | 37,04K |
| 2026-07-30 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,00 | GBp 50,08 | 10,66K |
| 2026-07-29 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,00 | GBp 49,53 | 4,88K |
| 2026-07-28 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,00 | GBp 49,60 | 2,03K |
| 2026-07-27 | GBp 52,00 | +%5,05 | GBp 52,00 | GBp 52,00 | GBp 49,50 | 2,65K |
| 2026-07-24 | GBp 49,50 | %0,00 | GBp 49,50 | GBp 49,50 | GBp 49,50 | 6,67K |
| 2026-07-23 | GBp 49,50 | %0,00 | GBp 48,00 | GBp 49,50 | GBp 48,00 | 1,50K |
| 2026-07-22 | GBp 49,50 | %0,00 | GBp 51,00 | GBp 52,00 | GBp 47,00 | 7,49K |
| 2026-07-21 | GBp 49,50 | -%4,81 | GBp 47,00 | GBp 52,00 | GBp 47,00 | 14,10K |
| 2026-07-20 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,00 | GBp 47,40 | 143 |
| 2026-07-17 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,00 | GBp 49,80 | 7,76K |
| 2026-07-16 | GBp 52,00 | +%1,96 | GBp 52,00 | GBp 52,00 | GBp 50,00 | 43,80K |
| 2026-07-15 | GBp 51,00 | +%2,82 | GBp 49,60 | GBp 52,50 | GBp 48,64 | 76,12K |
| 2026-07-14 | GBp 49,60 | %0,00 | GBp 49,60 | GBp 49,60 | GBp 48,64 | 822 |
| 2026-07-13 | GBp 49,60 | %0,00 | GBp 49,60 | GBp 49,60 | GBp 47,99 | 3,73K |
| 2026-07-10 | GBp 49,60 | +%3,33 | GBp 48,00 | GBp 49,60 | GBp 45,96 | 132,38K |
| 2026-07-09 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 48,00 | GBp 45,62 | 52,39K |
| 2026-07-08 | GBp 48,00 | +%2,13 | GBp 48,00 | GBp 48,00 | GBp 46,00 | 548 |
| 2026-07-07 | GBp 47,00 | -%1,05 | GBp 44,60 | GBp 46,00 | GBp 44,60 | 2,11K |
| 2026-07-06 | GBp 47,50 | +%2,59 | GBp 47,46 | GBp 48,00 | GBp 44,60 | 35,10K |
| 2026-07-03 | GBp 46,30 | -%3,54 | GBp 44,60 | GBp 48,00 | GBp 44,60 | 1,68K |
| 2026-07-02 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 48,00 | GBp 45,79 | 23,78K |
| 2026-07-01 | GBp 48,00 | %0,00 | GBp 44,80 | GBp 48,00 | GBp 44,60 | 10,99K |
| 2026-06-30 | GBp 48,00 | +%2,13 | GBp 48,00 | GBp 48,00 | GBp 45,38 | 32,06K |
| 2026-06-29 | GBp 47,00 | +%4,21 | GBp 47,00 | GBp 47,00 | GBp 43,20 | 73,47K |
| 2026-06-26 | GBp 45,10 | +%2,50 | GBp 47,00 | GBp 47,89 | GBp 43,77 | 117,56K |
| 2026-06-25 | GBp 44,00 | +%4,27 | GBp 42,80 | GBp 46,00 | GBp 40,46 | 255,42K |
| 2026-06-24 | GBp 42,20 | +%9,33 | GBp 41,00 | GBp 44,00 | GBp 39,45 | 317,31K |
| 2026-06-23 | GBp 38,60 | %0,00 | GBp 37,20 | GBp 40,00 | GBp 37,20 | 10,12K |
| 2026-06-22 | GBp 38,60 | +%7,22 | GBp 39,00 | GBp 40,40 | GBp 37,20 | 94,08K |
| 2026-06-19 | GBp 36,00 | +%2,86 | GBp 37,80 | GBp 39,00 | GBp 36,00 | 71,34K |
| 2026-06-18 | GBp 35,00 | %0,00 | GBp 37,80 | GBp 37,80 | GBp 35,00 | 9,86K |
| 2026-06-17 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 37,77 | GBp 35,00 | 3,21K |
| 2026-06-16 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 36,01 | GBp 35,00 | 5,30K |
| 2026-06-15 | GBp 35,00 | -%4,37 | GBp 35,20 | GBp 35,20 | GBp 35,00 | 3,50K |
| 2026-06-12 | GBp 36,60 | +%4,57 | GBp 37,20 | GBp 37,52 | GBp 35,20 | 44,45K |
| 2026-06-11 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 10,14K |
| 2026-06-10 | GBp 35,00 | -%4,37 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 2 |
| 2026-06-09 | GBp 36,60 | %0,00 | GBp 37,52 | GBp 37,52 | GBp 37,52 | 2 |
| 2026-06-08 | GBp 36,60 | +%1,67 | GBp 37,40 | GBp 38,00 | GBp 35,00 | 69,60K |
| 2026-06-05 | GBp 36,00 | +%2,86 | GBp 37,00 | GBp 37,00 | GBp 36,01 | 26,69K |
| 2026-06-04 | GBp 35,00 | %0,00 | GBp 37,00 | GBp 37,00 | GBp 35,00 | 55 |
| 2026-06-03 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 22 |
| 2026-06-02 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 37,40 | GBp 35,00 | 513 |
| 2026-06-01 | GBp 35,00 | -%3,31 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 323 |
| 2026-05-29 | GBp 36,20 | +%3,43 | GBp 37,40 | GBp 38,00 | GBp 36,01 | 83,19K |
| 2026-05-28 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 35,00 | GBp 35,00 | 273 |
| 2026-05-27 | GBp 35,00 | -%4,11 | GBp 35,00 | GBp 37,40 | GBp 35,00 | 68 |