Quantum Helium Limited QHE
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 1,50-0,15 (-%9,03)
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 1,50 | -%9,03 | GBp 1,63 | GBp 1,70 | GBp 1,50 | 2,42M |
| 2026-09-30 | GBp 1,65 | +%6,45 | GBp 1,55 | GBp 1,70 | GBp 1,50 | 4,91M |
| 2026-09-29 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 4,23M |
| 2026-09-28 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,60 | GBp 1,35 |
| 9,39M |
| 2026-09-25 | GBp 1,55 | %0,00 | GBp 1,58 | GBp 1,65 | GBp 1,45 | 6,39M |
| 2026-09-24 | GBp 1,55 | -%3,13 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 7,36M |
| 2026-09-23 | GBp 1,60 | -%11,60 | GBp 1,85 | GBp 1,90 | GBp 1,50 | 19,45M |
| 2026-09-22 | GBp 1,81 | -%4,74 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 4,42M |
| 2026-09-21 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,84 | 646,46K |
| 2026-09-18 | GBp 1,90 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,80 | 2,64M |
| 2026-09-17 | GBp 1,90 | -%2,56 | GBp 1,95 | GBp 2,00 | GBp 1,80 | 3,72M |
| 2026-09-16 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 1,99 | GBp 1,90 | 1,79M |
| 2026-09-15 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,00 | GBp 1,90 | 729,83K |
| 2026-09-14 | GBp 1,95 | -%2,50 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 1,01M |
| 2026-09-11 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 5,83M |
| 2026-09-10 | GBp 2,00 | +%2,56 | GBp 1,95 | GBp 2,10 | GBp 1,90 | 2,92M |
| 2026-09-09 | GBp 1,95 | -%2,50 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 2,14M |
| 2026-09-08 | GBp 2,00 | -%2,44 | GBp 2,05 | GBp 2,10 | GBp 1,90 | 2,97M |
| 2026-09-07 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,10 | GBp 2,00 | 2,36M |
| 2026-09-04 | GBp 2,05 | +%2,50 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 2,13M |
| 2026-09-03 | GBp 2,00 | %0,00 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 2,13M |
| 2026-09-02 | GBp 2,00 | -%4,76 | GBp 2,10 | GBp 2,14 | GBp 1,90 | 1,63M |
| 2026-09-01 | GBp 2,10 | %0,00 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 1,02M |
| 2026-08-28 | GBp 2,10 | +%7,69 | GBp 1,95 | GBp 2,20 | GBp 1,90 | 5,88M |
| 2026-08-27 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,00 | GBp 1,90 | 2,76M |
| 2026-08-26 | GBp 1,95 | -%4,88 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 9,33M |
| 2026-08-25 | GBp 2,05 | -%2,38 | GBp 2,05 | GBp 2,10 | GBp 1,90 | 16,12M |
| 2026-08-24 | GBp 2,10 | -%8,70 | GBp 2,50 | GBp 2,50 | GBp 1,90 | 26,81M |
| 2026-08-21 | GBp 2,30 | -%8,00 | GBp 2,50 | GBp 2,60 | GBp 2,30 | 1,64M |
| 2026-08-20 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 1,62M |
| 2026-08-19 | GBp 2,50 | -%1,96 | GBp 2,55 | GBp 2,60 | GBp 2,40 | 1,63M |
| 2026-08-18 | GBp 2,55 | %0,00 | GBp 2,55 | GBp 2,60 | GBp 2,50 | 1,06M |
| 2026-08-17 | GBp 2,55 | +%2,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 1,74M |
| 2026-08-14 | GBp 2,50 | +%2,04 | GBp 2,45 | GBp 2,54 | GBp 2,40 | 1,40M |
| 2026-08-13 | GBp 2,45 | +%4,26 | GBp 2,35 | GBp 2,60 | GBp 2,30 | 1,65M |
| 2026-08-12 | GBp 2,35 | -%6,00 | GBp 2,35 | GBp 2,60 | GBp 2,30 | 2,74M |
| 2026-08-11 | GBp 2,50 | +%4,17 | GBp 2,40 | GBp 2,50 | GBp 2,30 | 2,68M |
| 2026-08-10 | GBp 2,40 | +%4,35 | GBp 2,40 | GBp 2,60 | GBp 2,30 | 3,50M |
| 2026-08-07 | GBp 2,30 | %0,00 | GBp 2,40 | GBp 2,50 | GBp 2,30 | 2,17M |
| 2026-08-06 | GBp 2,30 | -%13,21 | GBp 2,65 | GBp 2,70 | GBp 2,22 | 17,17M |
| 2026-08-05 | GBp 2,65 | +%6,00 | GBp 2,70 | GBp 2,80 | GBp 2,60 | 1,48M |
| 2026-08-04 | GBp 2,50 | -%1,57 | GBp 2,65 | GBp 2,80 | GBp 2,50 | 2,06M |
| 2026-08-03 | GBp 2,54 | -%7,64 | GBp 2,85 | GBp 2,90 | GBp 2,50 | 6,65M |
| 2026-07-31 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,80 | GBp 2,60 | 4,74M |
| 2026-07-30 | GBp 2,75 | -%3,51 | GBp 2,85 | GBp 2,90 | GBp 2,70 | 3,41M |
| 2026-07-29 | GBp 2,85 | +%3,64 | GBp 2,75 | GBp 2,90 | GBp 2,70 | 3,16M |
| 2026-07-28 | GBp 2,75 | -%5,17 | GBp 2,90 | GBp 3,00 | GBp 2,70 | 4,32M |
| 2026-07-27 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 2,94 | GBp 2,80 | 1,07M |
| 2026-07-24 | GBp 2,90 | +%1,75 | GBp 2,85 | GBp 3,00 | GBp 2,80 | 564,00K |
| 2026-07-23 | GBp 2,85 | %0,00 | GBp 2,85 | GBp 2,89 | GBp 2,80 | 538,78K |
| 2026-07-22 | GBp 2,85 | -%1,72 | GBp 2,90 | GBp 3,00 | GBp 2,80 | 2,25M |
| 2026-07-21 | GBp 2,90 | +%5,45 | GBp 2,75 | GBp 3,10 | GBp 2,70 | 5,73M |
| 2026-07-20 | GBp 2,75 | -%1,79 | GBp 2,80 | GBp 2,84 | GBp 2,60 | 3,48M |
| 2026-07-17 | GBp 2,80 | -%1,75 | GBp 2,85 | GBp 2,90 | GBp 2,70 | 2,18M |
| 2026-07-16 | GBp 2,85 | -%3,72 | GBp 2,95 | GBp 3,00 | GBp 2,84 | 3,81M |
| 2026-07-15 | GBp 2,96 | -%1,33 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 1,99M |
| 2026-07-14 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 2,98M |
| 2026-07-13 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,90 | 1,68M |
| 2026-07-10 | GBp 3,00 | +%1,69 | GBp 2,95 | GBp 3,20 | GBp 2,90 | 3,26M |
| 2026-07-09 | GBp 2,95 | -%1,67 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 1,19M |
| 2026-07-08 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 3,31M |
| 2026-07-07 | GBp 3,00 | -%4,76 | GBp 3,15 | GBp 3,20 | GBp 2,90 | 4,20M |
| 2026-07-06 | GBp 3,15 | +%2,44 | GBp 3,08 | GBp 3,40 | GBp 3,00 | 6,37M |
| 2026-07-03 | GBp 3,08 | -%0,81 | GBp 3,25 | GBp 3,76 | GBp 2,74 | 2,61M |
| 2026-07-02 | GBp 3,10 | +%3,33 | GBp 2,90 | GBp 3,10 | GBp 2,80 | 7,01M |
| 2026-07-01 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,80 | 2,39M |
| 2026-06-30 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 3,47M |
| 2026-06-29 | GBp 3,00 | +%3,45 | GBp 2,90 | GBp 3,10 | GBp 2,80 | 3,42M |
| 2026-06-26 | GBp 2,90 | -%3,33 | GBp 3,00 | GBp 3,00 | GBp 2,80 | 4,16M |
| 2026-06-25 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,80 | 6,66M |
| 2026-06-24 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,20 | GBp 2,90 | 4,98M |
| 2026-06-23 | GBp 3,00 | %0,00 | GBp 3,00 | GBp 3,10 | GBp 2,80 | 5,24M |
| 2026-06-22 | GBp 3,00 | -%6,25 | GBp 3,10 | GBp 3,20 | GBp 2,90 | 7,85M |
| 2026-06-19 | GBp 3,20 | +%6,67 | GBp 3,00 | GBp 3,20 | GBp 2,90 | 4,16M |
| 2026-06-18 | GBp 3,00 | +%7,14 | GBp 2,90 | GBp 3,20 | GBp 2,80 | 21 |
| 2026-06-17 | GBp 2,80 | +%7,69 | GBp 2,60 | GBp 3,00 | GBp 2,50 | 5,42M |
| 2026-06-16 | GBp 2,60 | -%3,70 | GBp 2,70 | GBp 2,80 | GBp 2,50 | 5,31M |
| 2026-06-15 | GBp 2,70 | +%17,39 | GBp 2,50 | GBp 2,80 | GBp 2,40 | 31 |
| 2026-06-12 | GBp 2,30 | +%4,55 | GBp 2,20 | GBp 2,30 | GBp 2,10 | 6,18M |
| 2026-06-11 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,20 | GBp 2,00 | 8,31M |
| 2026-06-10 | GBp 2,20 | -%4,35 | GBp 2,30 | GBp 2,30 | GBp 2,10 | 5,32M |
| 2026-06-09 | GBp 2,30 | -%8,00 | GBp 2,40 | GBp 2,50 | GBp 2,20 | 5,65M |
| 2026-06-08 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,50 | GBp 2,30 | 6,72M |
| 2026-06-05 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 5,36M |
| 2026-06-04 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,70 | GBp 2,50 | 6,97M |
| 2026-06-03 | GBp 2,50 | -%7,41 | GBp 2,70 | GBp 2,70 | GBp 2,30 | 17 |
| 2026-06-02 | GBp 2,70 | -%12,90 | GBp 3,20 | GBp 3,30 | GBp 2,50 | 16 |
| 2026-06-01 | GBp 3,10 | -%3,13 | GBp 3,20 | GBp 3,30 | GBp 3,00 | 6,81M |
| 2026-05-29 | GBp 3,20 | +%6,67 | GBp 3,00 | GBp 3,50 | GBp 2,90 | 9,92M |
| 2026-05-28 | GBp 3,00 | -%6,25 | GBp 3,20 | GBp 3,30 | GBp 2,90 | 6,13M |