Porvair plc PRV
LSE · Birleşik Krallık · Üretici İmalatı
GBp 888,00-8,00 (-%0,89)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 886,00 | -%1,12 | GBp 914,00 | GBp 918,00 | GBp 882,00 | 17,82K |
| 2026-09-30 | GBp 896,00 | +%1,82 | GBp 886,00 | GBp 914,00 | GBp 882,00 | 17,52K |
| 2026-09-29 | GBp 880,00 | +%0,69 | GBp 874,00 | GBp 888,00 | GBp 865,00 | 61,52K |
| 2026-09-28 | GBp 874,00 | -%1,58 | GBp 886,00 | GBp 914,00 | GBp 864,00 | 18,34K |
| 2026-09-25 | GBp 888,00 | %0,00 | GBp 902,00 | GBp 918,00 | GBp 876,00 | 14,15K |
| 2026-09-24 | GBp 888,00 | -%0,89 | GBp 860,00 | GBp 916,00 | GBp 860,00 | 13,95K |
| 2026-09-23 | GBp 896,00 | -%0,22 | GBp 878,00 | GBp 918,00 | GBp 862,00 | 4,01K |
| 2026-09-22 | GBp 898,00 | +%2,05 | GBp 884,00 | GBp 914,00 | GBp 866,00 | 138,16K |
| 2026-09-21 | GBp 880,00 | +%0,46 | GBp 872,00 | GBp 886,00 | GBp 852,00 | 80,87K |
| 2026-09-18 | GBp 876,00 | -%0,90 | GBp 876,00 | GBp 884,00 | GBp 860,00 | 7,42K |
| 2026-09-17 | GBp 884,00 | +%3,27 | GBp 866,00 | GBp 884,00 | GBp 857,76 | 9,19K |
| 2026-09-16 | GBp 856,00 | +%0,23 | GBp 856,00 | GBp 874,00 | GBp 851,97 | 52,82K |
| 2026-09-15 | GBp 854,00 | -%0,23 | GBp 856,00 | GBp 858,00 | GBp 838,00 | 4,00K |
| 2026-09-14 | GBp 856,00 | +%0,47 | GBp 860,00 | GBp 860,00 | GBp 834,00 | 6,89K |
| 2026-09-11 | GBp 852,00 | -%0,47 | GBp 830,00 | GBp 860,00 | GBp 830,00 | 10,02K |
| 2026-09-10 | GBp 856,00 | +%0,94 | GBp 860,00 | GBp 860,00 | GBp 844,00 | 17,15K |
| 2026-09-09 | GBp 848,00 | +%0,47 | GBp 842,00 | GBp 860,00 | GBp 842,00 | 42,24K |
| 2026-09-08 | GBp 844,00 | -%2,54 | GBp 840,00 | GBp 864,00 | GBp 833,89 | 70,59K |
| 2026-09-07 | GBp 866,00 | %0,00 | GBp 864,00 | GBp 876,00 | GBp 851,97 | 34,75K |
| 2026-09-04 | GBp 866,00 | +%0,93 | GBp 860,00 | GBp 876,00 | GBp 860,00 | 57,39K |
| 2026-09-03 | GBp 858,00 | -%2,05 | GBp 876,00 | GBp 890,00 | GBp 858,00 | 35,39K |
| 2026-09-02 | GBp 876,00 | +%2,10 | GBp 852,00 | GBp 877,36 | GBp 850,91 | 14,56K |
| 2026-09-01 | GBp 858,00 | +%2,88 | GBp 830,00 | GBp 880,00 | GBp 830,00 | 13,11K |
| 2026-08-28 | GBp 834,00 | -%2,57 | GBp 844,00 | GBp 886,00 | GBp 834,00 | 18,88K |
| 2026-08-27 | GBp 856,00 | -%1,38 | GBp 846,00 | GBp 874,81 | GBp 846,00 | 40,76K |
| 2026-08-26 | GBp 868,00 | +%0,93 | GBp 862,00 | GBp 882,00 | GBp 834,00 | 10,91K |
| 2026-08-25 | GBp 860,00 | +%0,47 | GBp 862,00 | GBp 873,35 | GBp 852,00 | 15,33K |
| 2026-08-24 | GBp 856,00 | +%0,47 | GBp 866,00 | GBp 881,00 | GBp 832,00 | 71,24K |
| 2026-08-21 | GBp 852,00 | +%1,19 | GBp 844,00 | GBp 870,00 | GBp 841,00 | 7,56K |
| 2026-08-20 | GBp 842,00 | -%1,17 | GBp 860,00 | GBp 866,00 | GBp 842,00 | 11,77K |
| 2026-08-19 | GBp 852,00 | -%2,07 | GBp 870,00 | GBp 884,00 | GBp 852,00 | 12,18K |
| 2026-08-18 | GBp 870,00 | +%0,23 | GBp 874,00 | GBp 888,00 | GBp 860,00 | 34,38K |
| 2026-08-17 | GBp 868,00 | -%1,14 | GBp 890,00 | GBp 890,00 | GBp 864,00 | 28,58K |
| 2026-08-14 | GBp 878,00 | -%0,23 | GBp 880,00 | GBp 910,00 | GBp 874,00 | 22,11K |
| 2026-08-13 | GBp 880,00 | -%1,12 | GBp 900,00 | GBp 916,00 | GBp 874,00 | 13,38K |
| 2026-08-12 | GBp 890,00 | +%1,14 | GBp 894,00 | GBp 912,00 | GBp 870,00 | 19,73K |
| 2026-08-11 | GBp 880,00 | -%1,35 | GBp 900,00 | GBp 912,00 | GBp 880,00 | 30,91K |
| 2026-08-10 | GBp 892,00 | -%0,89 | GBp 900,00 | GBp 938,00 | GBp 890,00 | 54,32K |
| 2026-08-07 | GBp 900,00 | +%0,22 | GBp 898,00 | GBp 918,00 | GBp 892,00 | 128,79K |
| 2026-08-06 | GBp 898,00 | +%2,75 | GBp 896,00 | GBp 898,00 | GBp 862,00 | 65,76K |
| 2026-08-05 | GBp 874,00 | -%0,23 | GBp 876,00 | GBp 892,00 | GBp 852,00 | 123,92K |
| 2026-08-04 | GBp 876,00 | +%0,23 | GBp 860,00 | GBp 888,43 | GBp 860,00 | 28,84K |
| 2026-08-03 | GBp 874,00 | +%2,82 | GBp 860,00 | GBp 884,00 | GBp 850,00 | 45,28K |
| 2026-07-31 | GBp 850,00 | +%0,71 | GBp 858,00 | GBp 858,00 | GBp 846,00 | 44,43K |
| 2026-07-30 | GBp 844,00 | -%1,86 | GBp 854,00 | GBp 860,00 | GBp 830,00 | 18,18K |
| 2026-07-29 | GBp 860,00 | +%2,38 | GBp 848,00 | GBp 860,00 | GBp 834,00 | 30,16K |
| 2026-07-28 | GBp 840,00 | +%1,69 | GBp 816,00 | GBp 850,00 | GBp 810,00 | 23,37K |
| 2026-07-27 | GBp 826,00 | +%0,49 | GBp 816,00 | GBp 848,00 | GBp 816,00 | 29,54K |
| 2026-07-24 | GBp 822,00 | -%0,96 | GBp 834,00 | GBp 850,00 | GBp 814,00 | 140,43K |
| 2026-07-23 | GBp 830,00 | -%0,48 | GBp 834,00 | GBp 848,00 | GBp 824,00 | 18,85K |
| 2026-07-22 | GBp 834,00 | +%0,24 | GBp 822,00 | GBp 838,00 | GBp 822,00 | 10,70K |
| 2026-07-21 | GBp 832,00 | %0,00 | GBp 838,00 | GBp 842,00 | GBp 818,00 | 8,51K |
| 2026-07-20 | GBp 832,00 | -%0,72 | GBp 840,00 | GBp 860,00 | GBp 822,00 | 1,31M |
| 2026-07-17 | GBp 838,00 | -%2,56 | GBp 860,00 | GBp 862,00 | GBp 830,00 | 18,41K |
| 2026-07-16 | GBp 860,00 | +%0,70 | GBp 854,00 | GBp 882,00 | GBp 850,00 | 37,72K |
| 2026-07-15 | GBp 854,00 | +%1,43 | GBp 842,00 | GBp 854,00 | GBp 827,62 | 8,43K |
| 2026-07-14 | GBp 842,00 | +%1,45 | GBp 830,00 | GBp 844,00 | GBp 823,00 | 30,31K |
| 2026-07-13 | GBp 830,00 | +%0,97 | GBp 840,00 | GBp 844,00 | GBp 804,00 | 17,81K |
| 2026-07-10 | GBp 822,00 | +%1,23 | GBp 818,00 | GBp 830,00 | GBp 813,46 | 15,03K |
| 2026-07-09 | GBp 812,00 | +%0,25 | GBp 810,00 | GBp 826,10 | GBp 802,00 | 35,19K |
| 2026-07-08 | GBp 810,00 | -%1,46 | GBp 824,00 | GBp 836,00 | GBp 806,00 | 25,31K |
| 2026-07-07 | GBp 822,00 | +%0,49 | GBp 834,00 | GBp 840,00 | GBp 818,25 | 1,22M |
| 2026-07-06 | GBp 818,00 | -%0,24 | GBp 832,00 | GBp 838,00 | GBp 796,00 | 15,81K |
| 2026-07-03 | GBp 820,00 | +%1,99 | GBp 802,00 | GBp 838,00 | GBp 792,00 | 13,15K |
| 2026-07-02 | GBp 804,00 | %0,00 | GBp 810,00 | GBp 838,00 | GBp 800,00 | 23,17K |
| 2026-07-01 | GBp 804,00 | -%0,25 | GBp 806,00 | GBp 838,00 | GBp 790,96 | 39,80K |
| 2026-06-30 | GBp 806,00 | -%0,49 | GBp 814,00 | GBp 854,00 | GBp 788,00 | 83,49K |
| 2026-06-29 | GBp 810,00 | -%4,71 | GBp 856,00 | GBp 860,00 | GBp 810,00 | 70,06K |
| 2026-06-26 | GBp 850,00 | +%4,17 | GBp 822,00 | GBp 850,00 | GBp 818,00 | 165,60K |
| 2026-06-25 | GBp 816,00 | -%1,69 | GBp 830,00 | GBp 846,00 | GBp 816,00 | 13,35K |
| 2026-06-24 | GBp 830,00 | +%0,97 | GBp 820,00 | GBp 848,00 | GBp 820,00 | 9,22K |
| 2026-06-23 | GBp 822,00 | +%0,98 | GBp 818,00 | GBp 822,00 | GBp 806,00 | 6,24K |
| 2026-06-22 | GBp 814,00 | +%2,52 | GBp 796,00 | GBp 814,00 | GBp 780,62 | 15,06K |
| 2026-06-19 | GBp 794,00 | +%0,51 | GBp 786,00 | GBp 804,00 | GBp 772,00 | 54,80K |
| 2026-06-18 | GBp 790,00 | +%0,77 | GBp 788,00 | GBp 806,00 | GBp 774,00 | 33,23K |
| 2026-06-17 | GBp 784,00 | -%0,76 | GBp 784,00 | GBp 806,00 | GBp 774,00 | 12,71K |
| 2026-06-16 | GBp 790,00 | -%0,50 | GBp 786,00 | GBp 798,00 | GBp 768,00 | 28,66K |
| 2026-06-15 | GBp 794,00 | -%4,34 | GBp 818,00 | GBp 836,00 | GBp 794,00 | 54,21K |
| 2026-06-12 | GBp 830,00 | +%1,72 | GBp 816,00 | GBp 834,00 | GBp 772,00 | 18,63K |
| 2026-06-11 | GBp 816,00 | +%0,74 | GBp 820,00 | GBp 830,00 | GBp 810,00 | 8,42K |
| 2026-06-10 | GBp 810,00 | +%0,50 | GBp 806,00 | GBp 830,00 | GBp 800,00 | 49,85K |
| 2026-06-09 | GBp 806,00 | -%1,23 | GBp 820,00 | GBp 848,00 | GBp 802,00 | 18,20K |
| 2026-06-08 | GBp 816,00 | -%0,49 | GBp 818,00 | GBp 832,07 | GBp 800,00 | 45,23K |
| 2026-06-05 | GBp 820,00 | -%0,24 | GBp 822,00 | GBp 852,00 | GBp 804,00 | 34,92K |
| 2026-06-04 | GBp 822,00 | -%0,96 | GBp 830,00 | GBp 844,00 | GBp 822,00 | 58,31K |
| 2026-06-03 | GBp 830,00 | -%0,48 | GBp 830,00 | GBp 858,00 | GBp 828,00 | 26,73K |
| 2026-06-02 | GBp 834,00 | +%0,48 | GBp 834,00 | GBp 856,00 | GBp 820,00 | 20,70K |
| 2026-06-01 | GBp 830,00 | -%1,43 | GBp 832,00 | GBp 854,00 | GBp 830,00 | 29,95K |
| 2026-05-29 | GBp 842,00 | -%2,09 | GBp 880,00 | GBp 880,00 | GBp 842,00 | 12,14K |
| 2026-05-28 | GBp 860,00 | +%1,90 | GBp 816,00 | GBp 902,00 | GBp 816,00 | 95,00K |