Power Probe Plc PWR
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 45,000,00 (%0,00)
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 45,00 | +%2,27 | GBp 44,00 | GBp 47,00 | GBp 43,00 | 6,01K |
| 2026-09-29 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 45,00 | GBp 43,00 | 19,25K |
| 2026-09-28 | GBp 44,00 | %0,00 | GBp 44,00 | GBp 45,00 | GBp 43,00 | 41,91K |
| 2026-09-25 | GBp 44,00 | -%5,38 | GBp 46,50 | GBp 48,00 | GBp 42,00 | 103,26K |
| 2026-09-24 | GBp 46,50 | -%7,92 | GBp 49,00 | GBp 50,00 | GBp 46,00 | 49,83K |
| 2026-09-23 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 51,22 | GBp 49,00 | 66,97K |
| 2026-09-22 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,50 | GBp 49,00 | 10,22K |
| 2026-09-21 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 52,00 | GBp 49,00 | 40,95K |
| 2026-09-18 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,50 | GBp 49,00 | 43,75K |
| 2026-09-17 | GBp 50,50 | -%1,94 | GBp 51,50 | GBp 52,22 | GBp 49,00 | 147,05K |
| 2026-09-16 | GBp 51,50 | -%8,04 | GBp 56,00 | GBp 58,00 | GBp 50,00 | 69,28K |
| 2026-09-15 | GBp 56,00 | -%6,67 | GBp 60,00 | GBp 60,00 | GBp 54,03 | 18,20K |
| 2026-09-14 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 60,45 | GBp 59,00 | 15,81K |
| 2026-09-11 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 60,00 | GBp 59,92 | 10,00K |
| 2026-09-10 | GBp 60,00 | %0,00 | GBp 60,50 | GBp 61,00 | GBp 59,00 | 89 |
| 2026-09-09 | GBp 60,00 | -%1,64 | GBp 61,00 | GBp 60,00 | GBp 59,00 | 4,15K |
| 2026-09-08 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 61,00 | GBp 60,01 | 4,43K |
| 2026-09-07 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 60,25 | GBp 60,02 | 1,73K |
| 2026-09-04 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 61,00 | GBp 60,01 | 6,06K |
| 2026-09-03 | GBp 61,00 | %0,00 | GBp 61,00 | GBp 61,00 | GBp 60,02 | 7,61K |
| 2026-09-02 | GBp 61,00 | -%5,43 | GBp 64,50 | GBp 64,45 | GBp 59,00 | 45,79K |
| 2026-09-01 | GBp 64,50 | +%0,78 | GBp 65,50 | GBp 65,39 | GBp 64,00 | 15,01K |
| 2026-08-28 | GBp 64,00 | -%2,29 | GBp 65,50 | GBp 65,50 | GBp 64,00 | 22,58K |
| 2026-08-27 | GBp 65,50 | +%1,35 | GBp 65,50 | GBp 65,50 | GBp 64,50 | 169,14K |
| 2026-08-26 | GBp 64,63 | -%1,33 | GBp 65,50 | GBp 67,00 | GBp 64,00 | 24,56K |
| 2026-08-25 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 65,50 | GBp 64,00 | 1,87K |
| 2026-08-24 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 67,00 | GBp 64,00 | 8,02K |
| 2026-08-21 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 67,00 | GBp 65,50 | 1,84K |
| 2026-08-20 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 67,00 | GBp 64,00 | 24,61K |
| 2026-08-19 | GBp 65,50 | -%1,50 | GBp 65,50 | GBp 65,50 | GBp 64,50 | 258 |
| 2026-08-18 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 68,00 | GBp 65,00 | 4,98K |
| 2026-08-17 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,50 | GBp 66,50 | 0 |
| 2026-08-14 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,50 | GBp 65,00 | 2,40K |
| 2026-08-13 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 65,01 | GBp 65,01 | 69 |
| 2026-08-12 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 68,00 | GBp 65,00 | 6,07K |
| 2026-08-11 | GBp 66,50 | -%1,48 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 10,00K |
| 2026-08-10 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,50 | GBp 66,00 | 1,55K |
| 2026-08-07 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 66,03 | GBp 66,00 | 576 |
| 2026-08-06 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 66,00 | GBp 66,00 | 231 |
| 2026-08-05 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,50 | GBp 67,50 | 0 |
| 2026-08-04 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,50 | GBp 66,02 | 147 |
| 2026-08-03 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 3,52K |
| 2026-07-31 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 17,24K |
| 2026-07-30 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,50 | GBp 67,44 | 761 |
| 2026-07-29 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 66,03 | GBp 66,00 | 53 |
| 2026-07-28 | GBp 67,50 | -%0,97 | GBp 67,50 | GBp 67,50 | GBp 66,00 | 21,37K |
| 2026-07-27 | GBp 68,16 | +%0,98 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 1,70K |
| 2026-07-24 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 66,80 | GBp 66,80 | 1,52K |
| 2026-07-23 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 66,02 | GBp 66,02 | 25 |
| 2026-07-22 | GBp 67,50 | +%1,50 | GBp 67,50 | GBp 66,80 | GBp 66,02 | 1,51K |
| 2026-07-21 | GBp 66,50 | -%1,48 | GBp 67,50 | GBp 67,50 | GBp 66,50 | 4,91K |
| 2026-07-20 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 66,80 | GBp 66,00 | 3,18K |
| 2026-07-17 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,50 | GBp 66,00 | 5,26K |
| 2026-07-16 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,50 | GBp 67,50 | 0 |
| 2026-07-15 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 2,05K |
| 2026-07-14 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,50 | GBp 66,02 | 15,03K |
| 2026-07-13 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 4,64K |
| 2026-07-10 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 67,50 | GBp 67,50 | 3 |
| 2026-07-09 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 2,64K |
| 2026-07-08 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 3,17K |
| 2026-07-07 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 66,03 | GBp 66,00 | 1,64K |
| 2026-07-06 | GBp 67,50 | %0,00 | GBp 67,50 | GBp 69,00 | GBp 66,00 | 1,41K |
| 2026-07-03 | GBp 67,50 | +%1,50 | GBp 66,50 | GBp 69,00 | GBp 66,00 | 11,11K |
| 2026-07-02 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,45 | GBp 66,00 | 21,77K |
| 2026-07-01 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,43 | GBp 66,00 | 1,59K |
| 2026-06-30 | GBp 66,50 | +%1,14 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 7,80K |
| 2026-06-29 | GBp 65,75 | -%1,13 | GBp 66,50 | GBp 66,00 | GBp 65,33 | 7,57K |
| 2026-06-26 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 1,83K |
| 2026-06-25 | GBp 66,50 | +%0,15 | GBp 66,50 | GBp 66,00 | GBp 66,00 | 1,50K |
| 2026-06-24 | GBp 66,40 | -%0,15 | GBp 66,50 | GBp 66,40 | GBp 66,00 | 17,45K |
| 2026-06-23 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 6,01K |
| 2026-06-22 | GBp 66,50 | %0,00 | GBp 66,50 | GBp 66,50 | GBp 66,00 | 1,42K |
| 2026-06-19 | GBp 66,50 | -%0,75 | GBp 66,50 | GBp 67,02 | GBp 66,00 | 19,83K |
| 2026-06-18 | GBp 67,00 | +%0,75 | GBp 66,50 | GBp 67,00 | GBp 66,00 | 25,36K |
| 2026-06-17 | GBp 66,50 | -%2,92 | GBp 68,50 | GBp 68,00 | GBp 66,00 | 17,93K |
| 2026-06-16 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 67,95 | GBp 67,03 | 22,22K |
| 2026-06-15 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 17,06K |
| 2026-06-12 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 67,00 | GBp 67,00 | 3,92K |
| 2026-06-11 | GBp 68,50 | %0,00 | GBp 68,50 | GBp 70,00 | GBp 67,00 | 1,56K |
| 2026-06-10 | GBp 68,50 | -%0,72 | GBp 69,00 | GBp 69,00 | GBp 67,00 | 38,40K |
| 2026-06-09 | GBp 69,00 | -%3,50 | GBp 71,50 | GBp 70,00 | GBp 68,00 | 8,78K |
| 2026-06-08 | GBp 71,50 | -%1,38 | GBp 72,50 | GBp 73,10 | GBp 70,00 | 11,49K |
| 2026-06-05 | GBp 72,50 | %0,00 | GBp 72,50 | GBp 72,50 | GBp 70,05 | 3,69K |
| 2026-06-04 | GBp 72,50 | +%0,69 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 8,26K |
| 2026-06-03 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 72,47 | GBp 70,00 | 2,10K |
| 2026-06-02 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 703 |
| 2026-06-01 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 5,98K |
| 2026-05-29 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 1,44K |
| 2026-05-28 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 5,87K |
| 2026-05-27 | GBp 72,00 | %0,00 | GBp 72,00 | GBp 74,00 | GBp 70,00 | 3,48K |