RC Fornax plc RCFX
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 5,25+0,05 (+%0,90)
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 5,10 | -%4,64 | GBp 5,30 | GBp 5,30 | GBp 5,10 | 162,50K |
| 2026-09-30 | GBp 5,35 | %0,00 | GBp 5,35 | GBp 5,55 | GBp 5,16 | 193,87K |
| 2026-09-29 | GBp 5,35 | +%4,90 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 1,49M |
| 2026-09-28 | GBp 5,10 | +%0,99 | GBp 5,05 | GBp 5,20 | GBp 5,00 | 574,87K |
| 2026-09-25 | GBp 5,05 | -%5,61 | GBp 5,35 | GBp 5,50 | GBp 5,06 | 2,41M |
| 2026-09-24 | GBp 5,35 | +%8,08 | GBp 5,40 | GBp 5,70 | GBp 5,03 | 4,77M |
| 2026-09-23 | GBp 4,95 | +%0,61 | GBp 4,95 | GBp 5,09 | GBp 4,83 | 817,67K |
| 2026-09-22 | GBp 4,92 | +%1,44 | GBp 4,85 | GBp 5,09 | GBp 4,70 | 1,82M |
| 2026-09-21 | GBp 4,85 | -%1,02 | GBp 4,90 | GBp 5,00 | GBp 4,70 | 2,72M |
| 2026-09-18 | GBp 4,90 | +%0,41 | GBp 4,95 | GBp 5,70 | GBp 4,80 | 13,75M |
| 2026-09-17 | GBp 4,88 | -%3,37 | GBp 5,05 | GBp 5,08 | GBp 4,73 | 2,39M |
| 2026-09-16 | GBp 5,05 | -%7,34 | GBp 5,45 | GBp 5,50 | GBp 5,00 | 6,70M |
| 2026-09-15 | GBp 5,45 | +%3,81 | GBp 5,25 | GBp 5,50 | GBp 5,17 | 3,56M |
| 2026-09-14 | GBp 5,25 | -%5,41 | GBp 5,55 | GBp 5,60 | GBp 5,22 | 574,86K |
| 2026-09-11 | GBp 5,55 | %0,00 | GBp 5,55 | GBp 5,60 | GBp 5,54 | 420,09K |
| 2026-09-10 | GBp 5,55 | %0,00 | GBp 5,55 | GBp 5,60 | GBp 5,50 | 31,22K |
| 2026-09-09 | GBp 5,55 | %0,00 | GBp 5,55 | GBp 5,55 | GBp 5,50 | 33,00K |
| 2026-09-08 | GBp 5,55 | -%0,89 | GBp 5,60 | GBp 5,70 | GBp 5,50 | 105,75K |
| 2026-09-07 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,70 | GBp 5,50 | 101,61K |
| 2026-09-04 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,70 | GBp 5,57 | 32,41K |
| 2026-09-03 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,70 | GBp 5,56 | 74,84K |
| 2026-09-02 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,70 | GBp 5,50 | 99,74K |
| 2026-09-01 | GBp 5,60 | +%0,72 | GBp 5,75 | GBp 5,90 | GBp 5,50 | 703,72K |
| 2026-08-28 | GBp 5,56 | -%4,14 | GBp 5,80 | GBp 5,90 | GBp 5,56 | 163,44K |
| 2026-08-27 | GBp 5,80 | -%0,85 | GBp 5,85 | GBp 5,90 | GBp 5,70 | 248,55K |
| 2026-08-26 | GBp 5,85 | -%4,10 | GBp 6,10 | GBp 6,10 | GBp 5,82 | 301,54K |
| 2026-08-25 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,09 | GBp 6,00 | 34,92K |
| 2026-08-24 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 50,77K |
| 2026-08-21 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,10 | 29,91K |
| 2026-08-20 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 13,57K |
| 2026-08-19 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 46,68K |
| 2026-08-18 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 60,74K |
| 2026-08-17 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,02 | 144,59K |
| 2026-08-14 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,03 | 114,05K |
| 2026-08-13 | GBp 6,10 | %0,00 | GBp 6,05 | GBp 6,20 | GBp 6,00 | 180,50K |
| 2026-08-12 | GBp 6,10 | +%0,83 | GBp 6,05 | GBp 6,20 | GBp 6,00 | 96,12K |
| 2026-08-11 | GBp 6,05 | %0,00 | GBp 6,05 | GBp 6,20 | GBp 5,90 | 244,08K |
| 2026-08-10 | GBp 6,05 | %0,00 | GBp 6,05 | GBp 6,20 | GBp 5,91 | 130,55K |
| 2026-08-07 | GBp 6,05 | +%5,22 | GBp 5,75 | GBp 6,17 | GBp 5,63 | 2,32M |
| 2026-08-06 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,90 | GBp 5,60 | 1,60M |
| 2026-08-05 | GBp 5,75 | -%5,74 | GBp 6,10 | GBp 6,20 | GBp 5,50 | 1,32M |
| 2026-08-04 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 120,19K |
| 2026-08-03 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 322 |
| 2026-07-31 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 2,98K |
| 2026-07-30 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,08 | 14,62K |
| 2026-07-29 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 281,62K |
| 2026-07-28 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,13 | 66,76K |
| 2026-07-27 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 104,29K |
| 2026-07-24 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 363,23K |
| 2026-07-23 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,03 | 30,04K |
| 2026-07-22 | GBp 6,10 | %0,00 | GBp 6,10 | GBp 6,20 | GBp 6,00 | 400,08K |
| 2026-07-21 | GBp 6,10 | +%0,83 | GBp 6,05 | GBp 6,20 | GBp 6,03 | 295,73K |
| 2026-07-20 | GBp 6,05 | -%3,20 | GBp 6,25 | GBp 6,30 | GBp 6,00 | 352,22K |
| 2026-07-17 | GBp 6,25 | +%0,81 | GBp 6,20 | GBp 6,30 | GBp 6,10 | 109,93K |
| 2026-07-16 | GBp 6,20 | %0,00 | GBp 6,20 | GBp 6,30 | GBp 6,10 | 148,32K |
| 2026-07-15 | GBp 6,20 | -%11,43 | GBp 7,00 | GBp 7,05 | GBp 6,06 | 1,91M |
| 2026-07-14 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,10 | GBp 6,90 | 39,42K |
| 2026-07-13 | GBp 7,00 | +%1,45 | GBp 7,05 | GBp 7,20 | GBp 6,92 | 469,78K |
| 2026-07-10 | GBp 6,90 | +%7,81 | GBp 6,40 | GBp 7,00 | GBp 6,34 | 957,60K |
| 2026-07-09 | GBp 6,40 | +%4,07 | GBp 6,75 | GBp 7,00 | GBp 6,32 | 945,62K |
| 2026-07-08 | GBp 6,15 | %0,00 | GBp 6,15 | GBp 6,20 | GBp 6,13 | 40,04K |
| 2026-07-07 | GBp 6,15 | -%2,38 | GBp 6,30 | GBp 6,30 | GBp 6,13 | 1,01M |
| 2026-07-06 | GBp 6,30 | -%0,79 | GBp 6,35 | GBp 6,40 | GBp 6,20 | 21,09K |
| 2026-07-03 | GBp 6,35 | %0,00 | GBp 6,35 | GBp 6,40 | GBp 6,30 | 15,88K |
| 2026-07-02 | GBp 6,35 | -%1,55 | GBp 6,45 | GBp 6,50 | GBp 6,30 | 173,31K |
| 2026-07-01 | GBp 6,45 | -%3,73 | GBp 6,70 | GBp 6,80 | GBp 6,40 | 138,65K |
| 2026-06-30 | GBp 6,70 | %0,00 | GBp 6,70 | GBp 7,00 | GBp 6,40 | 528,36K |
| 2026-06-29 | GBp 6,70 | +%4,69 | GBp 6,40 | GBp 7,00 | GBp 6,40 | 703,90K |
| 2026-06-26 | GBp 6,40 | %0,00 | GBp 6,40 | GBp 6,50 | GBp 6,30 | 66,17K |
| 2026-06-25 | GBp 6,40 | -%4,48 | GBp 6,70 | GBp 6,80 | GBp 6,30 | 639,60K |
| 2026-06-24 | GBp 6,70 | -%2,90 | GBp 6,90 | GBp 7,00 | GBp 6,80 | 108,19K |
| 2026-06-23 | GBp 6,90 | -%3,50 | GBp 7,15 | GBp 7,10 | GBp 6,80 | 44,88K |
| 2026-06-22 | GBp 7,15 | %0,00 | GBp 7,15 | GBp 7,30 | GBp 7,00 | 173,01K |
| 2026-06-19 | GBp 7,15 | -%1,38 | GBp 7,25 | GBp 7,50 | GBp 6,87 | 696,99K |
| 2026-06-18 | GBp 7,25 | +%2,84 | GBp 7,05 | GBp 7,50 | GBp 7,00 | 85,91K |
| 2026-06-17 | GBp 7,05 | %0,00 | GBp 7,05 | GBp 7,10 | GBp 7,00 | 139,26K |
| 2026-06-16 | GBp 7,05 | -%7,84 | GBp 7,65 | GBp 7,70 | GBp 7,00 | 1,39M |
| 2026-06-15 | GBp 7,65 | -%1,92 | GBp 7,85 | GBp 7,99 | GBp 7,70 | 326,22K |
| 2026-06-12 | GBp 7,80 | +%2,63 | GBp 7,60 | GBp 8,00 | GBp 7,64 | 273,31K |
| 2026-06-11 | GBp 7,60 | -%3,18 | GBp 7,85 | GBp 8,10 | GBp 7,50 | 173,75K |
| 2026-06-10 | GBp 7,85 | %0,00 | GBp 7,85 | GBp 7,85 | GBp 7,60 | 81,57K |
| 2026-06-09 | GBp 7,85 | %0,00 | GBp 7,85 | GBp 8,10 | GBp 7,60 | 162,83K |
| 2026-06-08 | GBp 7,85 | %0,00 | GBp 7,85 | GBp 8,10 | GBp 7,47 | 134,76K |
| 2026-06-05 | GBp 7,85 | +%3,97 | GBp 7,50 | GBp 7,98 | GBp 7,40 | 789,33K |
| 2026-06-04 | GBp 7,55 | -%3,82 | GBp 7,85 | GBp 8,00 | GBp 7,30 | 492,51K |
| 2026-06-03 | GBp 7,85 | -%3,09 | GBp 7,90 | GBp 8,00 | GBp 7,70 | 197,49K |
| 2026-06-02 | GBp 8,10 | +%5,19 | GBp 7,80 | GBp 8,50 | GBp 7,80 | 1,21M |
| 2026-06-01 | GBp 7,70 | +%1,99 | GBp 7,55 | GBp 7,90 | GBp 7,40 | 348,03K |
| 2026-05-29 | GBp 7,55 | %0,00 | GBp 7,55 | GBp 7,70 | GBp 7,40 | 319,91K |
| 2026-05-28 | GBp 7,55 | -%1,31 | GBp 7,65 | GBp 7,90 | GBp 7,40 | 28,11K |