Quadrise PLC QED
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 1,00-0,10 (-%9,09)
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 1,10 | -%5,58 | GBp 1,15 | GBp 1,23 | GBp 1,04 | 6,16M |
| 2026-09-29 | GBp 1,16 | -%0,85 | GBp 1,15 | GBp 1,19 | GBp 1,15 | 491,57K |
| 2026-09-28 | GBp 1,17 | -%1,67 | GBp 1,17 | GBp 1,29 | GBp 1,17 | 722,93K |
| 2026-09-25 | GBp 1,20 | -%2,45 | GBp 1,18 | GBp 1,22 | GBp 1,15 |
| 1,90M |
| 2026-09-24 | GBp 1,23 | +%2,94 | GBp 1,25 | GBp 1,25 | GBp 1,17 | 2,64M |
| 2026-09-23 | GBp 1,19 | +%0,42 | GBp 1,20 | GBp 1,20 | GBp 1,17 | 6,52M |
| 2026-09-22 | GBp 1,18 | -%5,20 | GBp 1,27 | GBp 1,30 | GBp 1,13 | 4,76M |
| 2026-09-21 | GBp 1,25 | +%1,63 | GBp 1,19 | GBp 1,36 | GBp 1,19 | 3,09M |
| 2026-09-18 | GBp 1,23 | +%5,58 | GBp 1,16 | GBp 1,25 | GBp 1,15 | 15,17M |
| 2026-09-17 | GBp 1,16 | +%8,88 | GBp 1,10 | GBp 1,24 | GBp 1,10 | 24,23M |
| 2026-09-16 | GBp 1,07 | +%7,65 | GBp 1,08 | GBp 1,08 | GBp 1,02 | 12,45M |
| 2026-09-15 | GBp 0,99 | -%2,07 | GBp 1,02 | GBp 1,05 | GBp 0,98 | 3,46M |
| 2026-09-14 | GBp 1,01 | -%0,98 | GBp 1,02 | GBp 1,02 | GBp 0,99 | 1,18M |
| 2026-09-11 | GBp 1,02 | %0,00 | GBp 0,98 | GBp 1,02 | GBp 0,98 | 336,78K |
| 2026-09-10 | GBp 1,02 | %0,00 | GBp 1,02 | GBp 1,02 | GBp 0,96 | 1,14M |
| 2026-09-09 | GBp 1,02 | %0,00 | GBp 0,96 | GBp 1,03 | GBp 0,95 | 360,42K |
| 2026-09-08 | GBp 1,02 | +%0,99 | GBp 1,02 | GBp 1,02 | GBp 0,97 | 2,27M |
| 2026-09-07 | GBp 1,01 | +%4,64 | GBp 1,01 | GBp 1,03 | GBp 0,95 | 1,41M |
| 2026-09-04 | GBp 0,97 | +%2,11 | GBp 0,95 | GBp 1,02 | GBp 0,93 | 1,37M |
| 2026-09-03 | GBp 0,95 | -%0,63 | GBp 0,95 | GBp 1,00 | GBp 0,94 | 3,23M |
| 2026-09-02 | GBp 0,96 | +%4,37 | GBp 0,95 | GBp 1,10 | GBp 0,92 | 3,90M |
| 2026-09-01 | GBp 0,92 | -%8,22 | GBp 1,00 | GBp 1,10 | GBp 0,92 | 4,08M |
| 2026-08-28 | GBp 1,00 | +%5,05 | GBp 0,94 | GBp 1,00 | GBp 0,91 | 6,36M |
| 2026-08-27 | GBp 0,95 | -%4,81 | GBp 0,95 | GBp 0,98 | GBp 0,90 | 1,56M |
| 2026-08-26 | GBp 1,00 | +%5,05 | GBp 0,93 | GBp 1,00 | GBp 0,93 | 270,37K |
| 2026-08-25 | GBp 0,95 | -%4,62 | GBp 0,95 | GBp 1,00 | GBp 0,94 | 1,72M |
| 2026-08-24 | GBp 1,00 | +%3,75 | GBp 0,96 | GBp 1,10 | GBp 0,95 | 3,02M |
| 2026-08-21 | GBp 0,96 | -%4,00 | GBp 0,96 | GBp 1,00 | GBp 0,94 | 3,22M |
| 2026-08-20 | GBp 1,00 | +%4,17 | GBp 0,97 | GBp 1,00 | GBp 0,97 | 348,92K |
| 2026-08-19 | GBp 0,96 | -%5,88 | GBp 0,98 | GBp 1,05 | GBp 0,90 | 9,61M |
| 2026-08-18 | GBp 1,02 | +%1,49 | GBp 1,00 | GBp 1,04 | GBp 0,99 | 4,76M |
| 2026-08-17 | GBp 1,00 | -%8,22 | GBp 1,00 | GBp 1,05 | GBp 1,00 | 1,33M |
| 2026-08-14 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,10 | GBp 1,01 | 677,45K |
| 2026-08-13 | GBp 1,10 | +%5,29 | GBp 1,00 | GBp 1,10 | GBp 1,00 | 951,67K |
| 2026-08-12 | GBp 1,04 | -%1,42 | GBp 1,10 | GBp 1,10 | GBp 1,00 | 1,98M |
| 2026-08-11 | GBp 1,05 | -%1,86 | GBp 1,05 | GBp 1,10 | GBp 1,03 | 2,42M |
| 2026-08-10 | GBp 1,08 | +%2,38 | GBp 1,10 | GBp 1,10 | GBp 1,04 | 761,25K |
| 2026-08-07 | GBp 1,05 | +%5,00 | GBp 1,07 | GBp 1,10 | GBp 1,00 | 6,83M |
| 2026-08-06 | GBp 1,00 | -%0,50 | GBp 1,00 | GBp 1,09 | GBp 1,00 | 1,13M |
| 2026-08-05 | GBp 1,00 | %0,00 | GBp 1,01 | GBp 1,10 | GBp 1,00 | 2,36M |
| 2026-08-04 | GBp 1,00 | +%0,50 | GBp 1,00 | GBp 1,15 | GBp 1,00 | 3,93M |
| 2026-08-03 | GBp 1,00 | +%1,01 | GBp 1,15 | GBp 1,15 | GBp 1,00 | 954,22K |
| 2026-07-31 | GBp 0,99 | %0,00 | GBp 0,99 | GBp 1,09 | GBp 0,99 | 651,53K |
| 2026-07-30 | GBp 0,99 | -%2,46 | GBp 1,02 | GBp 1,05 | GBp 0,97 | 1,76M |
| 2026-07-29 | GBp 1,01 | +%1,00 | GBp 1,02 | GBp 1,05 | GBp 1,00 | 3,47M |
| 2026-07-28 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,05 | GBp 1,00 | 591,17K |
| 2026-07-27 | GBp 1,00 | +%0,50 | GBp 1,05 | GBp 1,05 | GBp 1,00 | 471,53K |
| 2026-07-24 | GBp 1,00 | -%3,19 | GBp 1,05 | GBp 1,05 | GBp 1,00 | 2,65M |
| 2026-07-23 | GBp 1,03 | +%0,49 | GBp 1,02 | GBp 1,04 | GBp 1,02 | 1,26M |
| 2026-07-22 | GBp 1,03 | -%0,96 | GBp 1,00 | GBp 1,04 | GBp 1,00 | 4,63M |
| 2026-07-21 | GBp 1,04 | -%3,26 | GBp 1,05 | GBp 1,09 | GBp 1,04 | 4,42M |
| 2026-07-20 | GBp 1,07 | +%1,23 | GBp 1,10 | GBp 1,10 | GBp 1,05 | 1,81M |
| 2026-07-17 | GBp 1,06 | +%1,44 | GBp 1,04 | GBp 1,10 | GBp 1,03 | 886,49K |
| 2026-07-16 | GBp 1,04 | -%3,69 | GBp 1,10 | GBp 1,10 | GBp 1,00 | 5,12M |
| 2026-07-15 | GBp 1,09 | +%1,40 | GBp 1,10 | GBp 1,10 | GBp 1,04 | 3,00M |
| 2026-07-14 | GBp 1,07 | +%8,08 | GBp 1,00 | GBp 1,07 | GBp 0,96 | 4,71M |
| 2026-07-13 | GBp 0,99 | -%1,00 | GBp 1,00 | GBp 1,10 | GBp 0,95 | 14,23M |
| 2026-07-10 | GBp 1,00 | +%1,01 | GBp 1,05 | GBp 1,09 | GBp 0,98 | 16,14M |
| 2026-07-09 | GBp 0,99 | -%2,46 | GBp 1,04 | GBp 1,05 | GBp 0,97 | 12,43M |
| 2026-07-08 | GBp 1,01 | -%25,91 | GBp 1,00 | GBp 1,05 | GBp 0,91 | 74,14M |
| 2026-07-07 | GBp 1,37 | -%11,61 | GBp 1,50 | GBp 1,50 | GBp 1,37 | 5,00M |
| 2026-07-06 | GBp 1,55 | -%9,36 | GBp 1,69 | GBp 1,85 | GBp 1,47 | 9,30M |
| 2026-07-03 | GBp 1,71 | +%6,88 | GBp 1,71 | GBp 1,78 | GBp 1,51 | 813,99K |
| 2026-07-02 | GBp 1,60 | -%5,33 | GBp 1,50 | GBp 1,75 | GBp 1,50 | 1,19M |
| 2026-07-01 | GBp 1,69 | -%1,46 | GBp 1,75 | GBp 2,00 | GBp 1,55 | 3,55M |
| 2026-06-30 | GBp 1,72 | +%13,58 | GBp 1,69 | GBp 1,95 | GBp 1,51 | 3,47M |
| 2026-06-29 | GBp 1,51 | -%18,38 | GBp 1,51 | GBp 1,85 | GBp 1,50 | 275,24K |
| 2026-06-26 | GBp 1,85 | +%2,78 | GBp 1,76 | GBp 1,85 | GBp 1,50 | 1,36M |
| 2026-06-25 | GBp 1,80 | +%2,86 | GBp 1,80 | GBp 1,85 | GBp 1,55 | 2,56M |
| 2026-06-24 | GBp 1,75 | -%2,78 | GBp 1,75 | GBp 1,80 | GBp 1,60 | 1,30M |
| 2026-06-23 | GBp 1,80 | +%2,86 | GBp 1,80 | GBp 1,80 | GBp 1,60 | 218,45K |
| 2026-06-22 | GBp 1,75 | +%0,57 | GBp 1,75 | GBp 2,00 | GBp 1,67 | 448,58K |
| 2026-06-19 | GBp 1,74 | +%8,07 | GBp 1,61 | GBp 1,75 | GBp 1,61 | 3,63M |
| 2026-06-18 | GBp 1,61 | -%8,00 | GBp 1,77 | GBp 1,77 | GBp 1,61 | 1,31M |
| 2026-06-17 | GBp 1,75 | %0,00 | GBp 1,80 | GBp 1,80 | GBp 1,60 | 2,26M |
| 2026-06-16 | GBp 1,75 | -%11,84 | GBp 2,00 | GBp 2,00 | GBp 1,62 | 5,52M |
| 2026-06-15 | GBp 1,99 | +%1,02 | GBp 2,00 | GBp 2,00 | GBp 1,62 | 1,22M |
| 2026-06-12 | GBp 1,97 | +%3,42 | GBp 2,00 | GBp 2,00 | GBp 1,61 | 1,44M |
| 2026-06-11 | GBp 1,90 | -%9,52 | GBp 1,99 | GBp 2,09 | GBp 1,81 | 683,35K |
| 2026-06-10 | GBp 2,10 | +%11,11 | GBp 2,10 | GBp 2,10 | GBp 1,80 | 234,34K |
| 2026-06-09 | GBp 1,89 | -%11,68 | GBp 2,01 | GBp 2,20 | GBp 1,89 | 2,75M |
| 2026-06-08 | GBp 2,14 | +%7,27 | GBp 2,20 | GBp 2,20 | GBp 1,84 | 947,17K |
| 2026-06-05 | GBp 2,00 | -%9,73 | GBp 2,00 | GBp 2,19 | GBp 2,00 | 1,49M |
| 2026-06-04 | GBp 2,21 | +%0,45 | GBp 2,21 | GBp 2,21 | GBp 2,00 | 3,07M |
| 2026-06-03 | GBp 2,20 | +%12,82 | GBp 1,97 | GBp 2,20 | GBp 1,97 | 161,79K |
| 2026-06-02 | GBp 1,95 | -%1,52 | GBp 1,88 | GBp 2,34 | GBp 1,88 | 2,31M |
| 2026-06-01 | GBp 1,98 | -%4,81 | GBp 2,00 | GBp 2,34 | GBp 1,83 | 5,37M |
| 2026-05-29 | GBp 2,08 | -%7,56 | GBp 2,20 | GBp 2,35 | GBp 1,70 | 6,03M |
| 2026-05-28 | GBp 2,25 | -%6,25 | GBp 2,25 | GBp 2,59 | GBp 2,11 | 1,05M |
| 2026-05-27 | GBp 2,40 | -%3,61 | GBp 2,40 | GBp 2,59 | GBp 2,11 | 2,21M |