Prospex Energy Plc PXEN
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 5,85+0,00 (+%0,07)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 5,85 | +%0,07 | GBp 5,70 | GBp 6,00 | GBp 5,70 | 81,79K |
| 2026-10-01 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 276,88K |
| 2026-09-30 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 236,72K |
| 2026-09-29 | GBp 5,85 | +%3,54 | GBp 5,65 | GBp 6,00 | GBp 5,50 | 2,03M |
| 2026-09-28 | GBp 5,65 | +%0,89 | GBp 5,65 | GBp 5,80 | GBp 5,50 | 1,62M |
| 2026-09-25 | GBp 5,60 | -%4,27 | GBp 5,85 | GBp 6,00 | GBp 5,50 | 6,22M |
| 2026-09-24 | GBp 5,85 | -%3,31 | GBp 6,05 | GBp 6,07 | GBp 5,80 | 1,56M |
| 2026-09-23 | GBp 6,05 | -%3,20 | GBp 6,25 | GBp 6,30 | GBp 6,00 | 1,22M |
| 2026-09-22 | GBp 6,25 | -%0,79 | GBp 6,35 | GBp 6,40 | GBp 6,20 | 1,08M |
| 2026-09-21 | GBp 6,30 | -%5,26 | GBp 6,65 | GBp 6,80 | GBp 6,00 | 6,38M |
| 2026-09-18 | GBp 6,65 | %0,00 | GBp 6,65 | GBp 6,80 | GBp 6,50 | 443,41K |
| 2026-09-17 | GBp 6,65 | +%1,53 | GBp 6,55 | GBp 6,80 | GBp 6,54 | 1,43M |
| 2026-09-16 | GBp 6,55 | +%3,15 | GBp 6,35 | GBp 6,58 | GBp 6,30 | 697,39K |
| 2026-09-15 | GBp 6,35 | -%2,31 | GBp 6,50 | GBp 6,50 | GBp 6,31 | 1,27M |
| 2026-09-14 | GBp 6,50 | -%5,11 | GBp 6,85 | GBp 6,90 | GBp 6,40 | 5,17M |
| 2026-09-11 | GBp 6,85 | +%0,74 | GBp 6,80 | GBp 7,30 | GBp 6,60 | 10,24M |
| 2026-09-10 | GBp 6,80 | +%4,62 | GBp 6,50 | GBp 6,98 | GBp 6,43 | 5,77M |
| 2026-09-09 | GBp 6,50 | +%13,04 | GBp 5,75 | GBp 7,00 | GBp 5,60 | 19,30M |
| 2026-09-08 | GBp 5,75 | +%10,15 | GBp 5,40 | GBp 5,90 | GBp 5,30 | 4,42M |
| 2026-09-07 | GBp 5,22 | +%7,63 | GBp 5,00 | GBp 5,60 | GBp 5,00 | 6,32M |
| 2026-09-04 | GBp 4,85 | +%2,11 | GBp 4,75 | GBp 5,10 | GBp 4,70 | 8,05M |
| 2026-09-03 | GBp 4,75 | -%2,06 | GBp 4,85 | GBp 5,20 | GBp 4,60 | 10,67M |
| 2026-09-02 | GBp 4,85 | +%14,12 | GBp 4,25 | GBp 5,00 | GBp 4,30 | 5,76M |
| 2026-09-01 | GBp 4,25 | +%11,84 | GBp 3,80 | GBp 4,50 | GBp 3,60 | 9,61M |
| 2026-08-28 | GBp 3,80 | %0,00 | GBp 3,80 | GBp 4,00 | GBp 3,60 | 198,09K |
| 2026-08-27 | GBp 3,80 | %0,00 | GBp 3,80 | GBp 4,00 | GBp 3,60 | 73,29K |
| 2026-08-26 | GBp 3,80 | +%2,70 | GBp 3,60 | GBp 4,00 | GBp 3,50 | 1,51M |
| 2026-08-25 | GBp 3,70 | +%2,78 | GBp 3,55 | GBp 3,80 | GBp 3,40 | 1,01M |
| 2026-08-24 | GBp 3,60 | +%2,86 | GBp 3,50 | GBp 3,80 | GBp 3,30 | 852,53K |
| 2026-08-21 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,70 | GBp 3,30 | 2,91M |
| 2026-08-20 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,70 | GBp 3,30 | 639,78K |
| 2026-08-19 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,70 | GBp 3,37 | 260,03K |
| 2026-08-18 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,70 | GBp 3,30 | 178,20K |
| 2026-08-17 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,70 | GBp 3,30 | 320,72K |
| 2026-08-14 | GBp 3,50 | %0,00 | GBp 3,50 | GBp 3,70 | GBp 3,34 | 256,92K |
| 2026-08-13 | GBp 3,50 | -%2,78 | GBp 3,60 | GBp 3,80 | GBp 3,34 | 679,58K |
| 2026-08-12 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,77 | GBp 3,42 | 1,47M |
| 2026-08-11 | GBp 3,60 | +%10,77 | GBp 3,25 | GBp 3,68 | GBp 3,20 | 1,56M |
| 2026-08-10 | GBp 3,25 | +%3,17 | GBp 3,15 | GBp 3,40 | GBp 3,14 | 682,96K |
| 2026-08-07 | GBp 3,15 | +%1,61 | GBp 3,10 | GBp 3,20 | GBp 3,04 | 173,76K |
| 2026-08-06 | GBp 3,10 | +%8,77 | GBp 2,85 | GBp 3,20 | GBp 3,00 | 880,05K |
| 2026-08-05 | GBp 2,85 | -%1,72 | GBp 2,90 | GBp 3,00 | GBp 2,70 | 726,43K |
| 2026-08-04 | GBp 2,90 | +%1,75 | GBp 2,85 | GBp 3,00 | GBp 2,80 | 769,99K |
| 2026-08-03 | GBp 2,85 | -%1,72 | GBp 2,95 | GBp 3,10 | GBp 2,70 | 1,17M |
| 2026-07-31 | GBp 2,90 | -%6,75 | GBp 2,95 | GBp 3,10 | GBp 2,80 | 243,98K |
| 2026-07-30 | GBp 3,11 | +%5,42 | GBp 2,95 | GBp 3,11 | GBp 2,85 | 544,98K |
| 2026-07-29 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,03 | GBp 3,03 | 15,50K |
| 2026-07-28 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,00 | GBp 2,80 | 158,60K |
| 2026-07-27 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,00 | GBp 2,90 | 18,34K |
| 2026-07-24 | GBp 2,95 | -%4,84 | GBp 3,10 | GBp 3,20 | GBp 2,87 | 337,56K |
| 2026-07-23 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,08 | GBp 3,00 | 998,09K |
| 2026-07-22 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 90,09K |
| 2026-07-21 | GBp 3,10 | +%6,90 | GBp 2,90 | GBp 3,20 | GBp 2,85 | 456,15K |
| 2026-07-20 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 2,97 | GBp 2,83 | 1,28M |
| 2026-07-17 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 2,83 | 58,69K |
| 2026-07-16 | GBp 2,90 | -%3,33 | GBp 3,00 | GBp 3,00 | GBp 2,80 | 308,85K |
| 2026-07-15 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,84 | 149,72K |
| 2026-07-14 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,80 | 657,98K |
| 2026-07-13 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 2,89 | GBp 2,89 | 1,39K |
| 2026-07-10 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,24 | GBp 2,80 | 418,78K |
| 2026-07-09 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,88 | 21,87K |
| 2026-07-08 | GBp 3,00 | -%3,23 | GBp 3,10 | GBp 3,24 | GBp 2,93 | 398,01K |
| 2026-07-07 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 167,52K |
| 2026-07-06 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,17 | GBp 3,00 | 362,42K |
| 2026-07-03 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,18 | GBp 3,00 | 1,61M |
| 2026-07-02 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 429,79K |
| 2026-07-01 | GBp 3,10 | -%1,27 | GBp 3,10 | GBp 3,19 | GBp 3,00 | 1,83M |
| 2026-06-30 | GBp 3,14 | +%1,29 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 1,95M |
| 2026-06-29 | GBp 3,10 | -%1,59 | GBp 3,15 | GBp 3,20 | GBp 3,00 | 600,37K |
| 2026-06-26 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,20 | GBp 3,13 | 90,56K |
| 2026-06-25 | GBp 3,15 | +%1,61 | GBp 3,10 | GBp 3,20 | GBp 3,02 | 960,93K |
| 2026-06-24 | GBp 3,10 | -%4,62 | GBp 3,25 | GBp 3,30 | GBp 3,00 | 868,90K |
| 2026-06-23 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,40 | GBp 3,10 | 503,39K |
| 2026-06-22 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,34 | GBp 3,10 | 168,70K |
| 2026-06-19 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,40 | GBp 3,15 | 221,75K |
| 2026-06-18 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,40 | GBp 3,15 | 66,64K |
| 2026-06-17 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,25 | GBp 3,10 | 1,59M |
| 2026-06-16 | GBp 3,25 | -%1,52 | GBp 3,30 | GBp 3,40 | GBp 3,10 | 378,22K |
| 2026-06-15 | GBp 3,30 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 1,45M |
| 2026-06-12 | GBp 3,30 | -%4,35 | GBp 3,45 | GBp 3,50 | GBp 3,21 | 1,24M |
| 2026-06-11 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,40 | GBp 3,30 | 316,47K |
| 2026-06-10 | GBp 3,45 | -%4,17 | GBp 3,60 | GBp 3,80 | GBp 3,30 | 1,38M |
| 2026-06-09 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,80 | GBp 3,40 | 1,22M |
| 2026-06-08 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,66 | GBp 3,41 | 730,36K |
| 2026-06-05 | GBp 3,60 | +%12,50 | GBp 3,50 | GBp 3,80 | GBp 3,40 | 3,17M |
| 2026-06-04 | GBp 3,20 | +%3,23 | GBp 3,10 | GBp 3,60 | GBp 2,90 | 2,79M |
| 2026-06-03 | GBp 3,10 | +%3,33 | GBp 3,10 | GBp 3,19 | GBp 2,90 | 1,59M |
| 2026-06-02 | GBp 3,00 | -%4,76 | GBp 3,15 | GBp 3,30 | GBp 2,90 | 160,01K |
| 2026-06-01 | GBp 3,15 | +%5,00 | GBp 3,00 | GBp 3,30 | GBp 2,93 | 553,90K |
| 2026-05-29 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 26,27K |