Redcentric Plc RCN
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 90,16-1,84 (-%2,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 90,16 | -%2,00 | GBp 94,98 | GBp 94,98 | GBp 90,16 | 115,43K |
| 2026-09-30 | GBp 92,00 | +%0,77 | GBp 92,01 | GBp 94,99 | GBp 92,00 | 72,32K |
| 2026-09-29 | GBp 91,30 | -%2,31 | GBp 94,80 | GBp 94,80 | GBp 91,01 | 217,85K |
| 2026-09-28 | GBp 93,46 | -%2,65 | GBp 97,99 | GBp 98,00 | GBp 93,46 |
| 227,10K |
| 2026-09-25 | GBp 96,00 | +%1,05 | GBp 95,06 | GBp 96,00 | GBp 94,01 | 91,76K |
| 2026-09-24 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 96,99 | GBp 94,17 | 170,68K |
| 2026-09-23 | GBp 95,00 | -%2,56 | GBp 97,01 | GBp 100,00 | GBp 94,88 | 166,68K |
| 2026-09-22 | GBp 97,50 | +%0,52 | GBp 98,00 | GBp 98,00 | GBp 95,00 | 86,18K |
| 2026-09-21 | GBp 97,00 | -%1,82 | GBp 98,00 | GBp 103,00 | GBp 96,00 | 109,84K |
| 2026-09-18 | GBp 98,80 | +%2,92 | GBp 98,80 | GBp 98,99 | GBp 96,01 | 110,82K |
| 2026-09-17 | GBp 96,00 | -%3,81 | GBp 99,00 | GBp 100,00 | GBp 96,00 | 59,29K |
| 2026-09-16 | GBp 99,80 | -%0,20 | GBp 99,80 | GBp 99,99 | GBp 99,00 | 1,96K |
| 2026-09-15 | GBp 100,00 | %0,00 | GBp 99,21 | GBp 101,98 | GBp 99,00 | 53,24K |
| 2026-09-14 | GBp 100,00 | +%0,60 | GBp 99,00 | GBp 101,00 | GBp 98,98 | 87,89K |
| 2026-09-11 | GBp 99,40 | +%0,20 | GBp 100,00 | GBp 101,00 | GBp 97,43 | 125,42K |
| 2026-09-10 | GBp 99,20 | -%0,24 | GBp 99,00 | GBp 100,00 | GBp 98,00 | 82,15K |
| 2026-09-09 | GBp 99,44 | -%1,93 | GBp 100,00 | GBp 101,96 | GBp 99,01 | 121,44K |
| 2026-09-08 | GBp 101,40 | -%0,59 | GBp 102,00 | GBp 102,00 | GBp 99,00 | 47,27K |
| 2026-09-07 | GBp 102,00 | -%0,97 | GBp 102,00 | GBp 102,30 | GBp 101,05 | 16,69K |
| 2026-09-04 | GBp 103,00 | +%0,98 | GBp 105,00 | GBp 105,00 | GBp 100,66 | 54,70K |
| 2026-09-03 | GBp 102,00 | -%2,86 | GBp 102,00 | GBp 105,00 | GBp 101,00 | 45,50K |
| 2026-09-02 | GBp 105,00 | +%2,74 | GBp 105,00 | GBp 105,00 | GBp 102,00 | 15,86K |
| 2026-09-01 | GBp 102,20 | -%0,78 | GBp 103,00 | GBp 103,00 | GBp 102,20 | 33,86K |
| 2026-08-28 | GBp 103,00 | +%0,78 | GBp 103,00 | GBp 105,00 | GBp 102,00 | 39,65K |
| 2026-08-27 | GBp 102,20 | -%1,25 | GBp 102,00 | GBp 104,98 | GBp 102,00 | 31,66K |
| 2026-08-26 | GBp 103,49 | -%0,49 | GBp 105,00 | GBp 107,98 | GBp 102,00 | 100,13K |
| 2026-08-25 | GBp 104,00 | -%0,95 | GBp 105,00 | GBp 108,00 | GBp 104,00 | 84,03K |
| 2026-08-24 | GBp 105,00 | -%2,78 | GBp 106,00 | GBp 112,00 | GBp 103,73 | 70,62K |
| 2026-08-21 | GBp 108,00 | -%0,46 | GBp 107,00 | GBp 110,98 | GBp 106,00 | 52,81K |
| 2026-08-20 | GBp 108,50 | +%1,40 | GBp 111,00 | GBp 111,98 | GBp 106,00 | 52,87K |
| 2026-08-19 | GBp 107,00 | +%0,19 | GBp 107,00 | GBp 111,00 | GBp 106,75 | 23,03K |
| 2026-08-18 | GBp 106,80 | -%0,19 | GBp 109,98 | GBp 110,00 | GBp 106,00 | 53,86K |
| 2026-08-17 | GBp 107,00 | -%2,73 | GBp 109,00 | GBp 110,00 | GBp 107,00 | 347,28K |
| 2026-08-14 | GBp 110,00 | +%6,80 | GBp 104,00 | GBp 110,00 | GBp 103,00 | 151,33K |
| 2026-08-13 | GBp 103,00 | %0,00 | GBp 103,00 | GBp 104,00 | GBp 102,00 | 73,60K |
| 2026-08-12 | GBp 103,00 | +%4,04 | GBp 100,00 | GBp 103,00 | GBp 99,50 | 34,74K |
| 2026-08-11 | GBp 99,00 | %0,00 | GBp 97,00 | GBp 99,92 | GBp 97,00 | 100,54K |
| 2026-08-10 | GBp 99,00 | +%0,51 | GBp 100,00 | GBp 100,00 | GBp 96,00 | 82,92K |
| 2026-08-07 | GBp 98,50 | +%2,60 | GBp 96,00 | GBp 98,50 | GBp 95,00 | 54,71K |
| 2026-08-06 | GBp 96,00 | -%3,03 | GBp 98,00 | GBp 99,00 | GBp 95,00 | 159,23K |
| 2026-08-05 | GBp 99,00 | -%1,00 | GBp 99,00 | GBp 99,50 | GBp 98,00 | 182,50K |
| 2026-08-04 | GBp 100,00 | -%1,96 | GBp 98,00 | GBp 102,00 | GBp 95,00 | 119,59K |
| 2026-08-03 | GBp 102,00 | +%4,08 | GBp 102,00 | GBp 102,00 | GBp 98,00 | 117,23K |
| 2026-07-31 | GBp 98,00 | -%2,97 | GBp 102,00 | GBp 103,00 | GBp 97,50 | 172,29K |
| 2026-07-30 | GBp 101,00 | +%4,12 | GBp 95,00 | GBp 103,00 | GBp 95,00 | 322,28K |
| 2026-07-29 | GBp 97,00 | %0,00 | GBp 100,00 | GBp 100,00 | GBp 95,00 | 1,58K |
| 2026-07-28 | GBp 97,00 | -%7,62 | GBp 105,00 | GBp 105,00 | GBp 97,00 | 179,33K |
| 2026-07-27 | GBp 105,00 | -%6,25 | GBp 110,00 | GBp 114,00 | GBp 103,50 | 97,59K |
| 2026-07-24 | GBp 112,00 | %0,00 | GBp 116,50 | GBp 160,00 | GBp 108,00 | 56,31M |
| 2026-07-23 | GBp 112,00 | -%7,44 | GBp 115,50 | GBp 117,00 | GBp 112,00 | 61,34K |
| 2026-07-22 | GBp 121,00 | -%3,20 | GBp 128,00 | GBp 128,00 | GBp 117,00 | 27,50K |
| 2026-07-21 | GBp 125,00 | -%1,19 | GBp 125,00 | GBp 128,00 | GBp 125,00 | 6,19K |
| 2026-07-20 | GBp 126,50 | -%1,17 | GBp 125,00 | GBp 129,00 | GBp 124,00 | 14,50K |
| 2026-07-17 | GBp 128,00 | %0,00 | GBp 125,00 | GBp 129,00 | GBp 125,00 | 110,97K |
| 2026-07-16 | GBp 128,00 | +%2,40 | GBp 128,00 | GBp 130,00 | GBp 125,00 | 28,46K |
| 2026-07-15 | GBp 125,00 | -%1,96 | GBp 127,00 | GBp 128,00 | GBp 125,00 | 44,20K |
| 2026-07-14 | GBp 127,50 | +%0,39 | GBp 128,00 | GBp 129,00 | GBp 125,00 | 65,98K |
| 2026-07-13 | GBp 127,00 | -%0,78 | GBp 127,50 | GBp 128,32 | GBp 125,00 | 36,59K |
| 2026-07-10 | GBp 128,00 | +%1,59 | GBp 125,00 | GBp 128,00 | GBp 124,99 | 39,60K |
| 2026-07-09 | GBp 126,00 | -%1,56 | GBp 128,50 | GBp 129,50 | GBp 125,00 | 9,32K |
| 2026-07-08 | GBp 128,00 | %0,00 | GBp 125,00 | GBp 129,00 | GBp 125,00 | 6,06K |
| 2026-07-07 | GBp 128,00 | -%1,54 | GBp 126,00 | GBp 129,50 | GBp 125,50 | 53,22K |
| 2026-07-06 | GBp 130,00 | +%4,00 | GBp 125,50 | GBp 130,00 | GBp 124,00 | 47,82K |
| 2026-07-03 | GBp 125,00 | %0,00 | GBp 130,00 | GBp 130,00 | GBp 122,42 | 21,93K |
| 2026-07-02 | GBp 125,00 | +%1,63 | GBp 123,50 | GBp 127,00 | GBp 123,00 | 57,82K |
| 2026-07-01 | GBp 123,00 | +%0,41 | GBp 125,50 | GBp 128,00 | GBp 123,00 | 36,46K |
| 2026-06-30 | GBp 122,50 | -%2,78 | GBp 127,00 | GBp 130,00 | GBp 121,00 | 67,78K |
| 2026-06-29 | GBp 126,00 | +%0,80 | GBp 124,50 | GBp 128,00 | GBp 123,00 | 50,46K |
| 2026-06-26 | GBp 125,00 | -%0,40 | GBp 128,50 | GBp 130,50 | GBp 125,00 | 31,01K |
| 2026-06-25 | GBp 125,50 | -%2,71 | GBp 124,50 | GBp 127,27 | GBp 124,00 | 32,76K |
| 2026-06-24 | GBp 129,00 | -%0,77 | GBp 129,50 | GBp 129,50 | GBp 123,50 | 21,27K |
| 2026-06-23 | GBp 130,00 | -%0,76 | GBp 127,00 | GBp 130,50 | GBp 123,50 | 75,58K |
| 2026-06-22 | GBp 131,00 | +%2,75 | GBp 128,00 | GBp 131,00 | GBp 127,25 | 87,01K |
| 2026-06-19 | GBp 127,50 | +%4,29 | GBp 131,00 | GBp 137,00 | GBp 127,50 | 108,35K |
| 2026-06-18 | GBp 122,25 | +%1,24 | GBp 120,50 | GBp 123,50 | GBp 120,50 | 9,02K |
| 2026-06-17 | GBp 120,75 | -%0,62 | GBp 118,50 | GBp 122,90 | GBp 118,00 | 16,29K |
| 2026-06-16 | GBp 121,50 | -%1,22 | GBp 122,00 | GBp 122,56 | GBp 117,50 | 131,03K |
| 2026-06-15 | GBp 123,00 | -%2,38 | GBp 123,00 | GBp 126,00 | GBp 122,00 | 20,06K |
| 2026-06-12 | GBp 126,00 | %0,00 | GBp 126,00 | GBp 126,00 | GBp 121,68 | 9,85K |
| 2026-06-11 | GBp 126,00 | %0,00 | GBp 121,50 | GBp 126,00 | GBp 121,00 | 30,63K |
| 2026-06-10 | GBp 126,00 | +%3,70 | GBp 121,50 | GBp 126,00 | GBp 121,00 | 35,90K |
| 2026-06-09 | GBp 121,50 | +%0,41 | GBp 121,50 | GBp 125,50 | GBp 121,00 | 49,45K |
| 2026-06-08 | GBp 121,00 | -%3,20 | GBp 126,00 | GBp 126,00 | GBp 121,00 | 83,27K |
| 2026-06-05 | GBp 125,00 | -%0,79 | GBp 122,50 | GBp 125,50 | GBp 122,00 | 12,17K |
| 2026-06-04 | GBp 126,00 | +%2,86 | GBp 126,00 | GBp 126,00 | GBp 121,50 | 67,36K |
| 2026-06-03 | GBp 122,50 | -%4,30 | GBp 126,00 | GBp 129,50 | GBp 122,50 | 99,74K |
| 2026-06-02 | GBp 128,00 | %0,00 | GBp 128,00 | GBp 129,14 | GBp 126,00 | 15,58K |
| 2026-06-01 | GBp 128,00 | +%2,40 | GBp 129,00 | GBp 133,00 | GBp 126,00 | 82,49K |
| 2026-05-29 | GBp 125,00 | -%3,85 | GBp 127,00 | GBp 129,00 | GBp 125,00 | 35,05K |
| 2026-05-28 | GBp 130,00 | +%1,56 | GBp 128,00 | GBp 132,50 | GBp 128,00 | 26,40K |