R.E.A. Holdings plc RE.
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 109,00-4,00 (-%3,54)
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 113,00 | +%4,15 | GBp 108,00 | GBp 113,00 | GBp 107,00 | 47,30K |
| 2026-09-29 | GBp 108,50 | -%2,69 | GBp 108,00 | GBp 113,00 | GBp 108,00 | 12,03K |
| 2026-09-28 | GBp 111,50 | -%5,51 | GBp 113,00 | GBp 117,00 | GBp 108,00 | 32,36K |
| 2026-09-25 | GBp 118,00 | -%2,48 | GBp 118,00 | GBp 121,00 | GBp 117,00 | 8,22K |
| 2026-09-24 | GBp 121,00 | %0,00 | GBp 118,00 | GBp 121,00 | GBp 118,00 | 7,91K |
| 2026-09-23 | GBp 121,00 | -%2,81 | GBp 126,00 | GBp 127,00 | GBp 118,00 | 86,72K |
| 2026-09-22 | GBp 124,50 | -%1,97 | GBp 124,00 | GBp 130,00 | GBp 120,00 | 12,69K |
| 2026-09-21 | GBp 127,00 | -%2,31 | GBp 123,00 | GBp 130,00 | GBp 120,00 | 36,56K |
| 2026-09-18 | GBp 130,00 | +%0,78 | GBp 129,00 | GBp 130,00 | GBp 120,00 | 5,46K |
| 2026-09-17 | GBp 129,00 | +%6,61 | GBp 125,00 | GBp 129,00 | GBp 117,00 | 40,45K |
| 2026-09-16 | GBp 121,00 | +%0,83 | GBp 117,00 | GBp 125,00 | GBp 117,00 | 1,45K |
| 2026-09-15 | GBp 120,00 | +%4,35 | GBp 120,00 | GBp 125,00 | GBp 120,00 | 30,15K |
| 2026-09-14 | GBp 115,00 | -%2,54 | GBp 115,00 | GBp 122,00 | GBp 115,00 | 43,04K |
| 2026-09-11 | GBp 118,00 | +%7,27 | GBp 111,00 | GBp 122,00 | GBp 110,00 | 108,35K |
| 2026-09-10 | GBp 110,00 | -%0,45 | GBp 108,00 | GBp 113,00 | GBp 108,00 | 88,42K |
| 2026-09-09 | GBp 110,50 | %0,00 | GBp 110,50 | GBp 110,50 | GBp 110,50 | 0 |
| 2026-09-08 | GBp 110,50 | -%2,21 | GBp 108,56 | GBp 113,00 | GBp 108,08 | 69,96K |
| 2026-09-07 | GBp 113,00 | +%0,89 | GBp 108,00 | GBp 113,00 | GBp 107,00 | 26,38K |
| 2026-09-04 | GBp 112,00 | +%2,28 | GBp 107,00 | GBp 115,00 | GBp 106,00 | 82,19K |
| 2026-09-03 | GBp 109,50 | -%0,45 | GBp 110,00 | GBp 111,00 | GBp 109,00 | 17,34K |
| 2026-09-02 | GBp 110,00 | %0,00 | GBp 110,00 | GBp 110,00 | GBp 109,00 | 2,63K |
| 2026-09-01 | GBp 110,00 | -%0,90 | GBp 110,00 | GBp 110,00 | GBp 108,06 | 20,28K |
| 2026-08-28 | GBp 111,00 | +%0,91 | GBp 111,00 | GBp 111,00 | GBp 108,06 | 1,11K |
| 2026-08-27 | GBp 110,00 | +%0,92 | GBp 110,00 | GBp 110,00 | GBp 109,38 | 5,01K |
| 2026-08-26 | GBp 109,00 | -%1,80 | GBp 108,00 | GBp 110,00 | GBp 105,85 | 52,96K |
| 2026-08-25 | GBp 111,00 | +%1,83 | GBp 108,00 | GBp 111,00 | GBp 105,00 | 37,30K |
| 2026-08-24 | GBp 109,00 | %0,00 | GBp 109,65 | GBp 111,00 | GBp 107,00 | 1,54K |
| 2026-08-21 | GBp 109,00 | -%0,91 | GBp 110,00 | GBp 110,00 | GBp 109,00 | 9,33K |
| 2026-08-20 | GBp 110,00 | +%2,80 | GBp 108,00 | GBp 111,00 | GBp 108,00 | 29,08K |
| 2026-08-19 | GBp 107,00 | -%0,93 | GBp 107,00 | GBp 109,67 | GBp 107,00 | 15,93K |
| 2026-08-18 | GBp 108,00 | +%0,93 | GBp 109,00 | GBp 109,00 | GBp 108,00 | 6,77K |
| 2026-08-17 | GBp 107,00 | %0,00 | GBp 107,00 | GBp 111,00 | GBp 107,00 | 4,01K |
| 2026-08-14 | GBp 107,00 | -%1,38 | GBp 110,00 | GBp 111,00 | GBp 107,00 | 15,97K |
| 2026-08-13 | GBp 108,50 | -%2,25 | GBp 110,00 | GBp 111,00 | GBp 106,00 | 1,64K |
| 2026-08-12 | GBp 111,00 | +%0,91 | GBp 111,00 | GBp 111,00 | GBp 106,46 | 8,01K |
| 2026-08-11 | GBp 110,00 | -%0,90 | GBp 107,00 | GBp 110,00 | GBp 106,00 | 33,87K |
| 2026-08-10 | GBp 111,00 | +%0,91 | GBp 111,00 | GBp 111,00 | GBp 107,25 | 16,01K |
| 2026-08-07 | GBp 110,00 | -%0,90 | GBp 110,00 | GBp 110,00 | GBp 108,50 | 6,84K |
| 2026-08-06 | GBp 111,00 | +%1,83 | GBp 108,00 | GBp 111,00 | GBp 106,00 | 56,44K |
| 2026-08-05 | GBp 109,00 | -%0,46 | GBp 109,00 | GBp 111,00 | GBp 108,06 | 22,03K |
| 2026-08-04 | GBp 109,50 | +%1,39 | GBp 106,00 | GBp 111,00 | GBp 106,00 | 8,91K |
| 2026-08-03 | GBp 108,00 | -%1,37 | GBp 108,00 | GBp 111,00 | GBp 108,00 | 16,53K |
| 2026-07-31 | GBp 109,50 | +%0,46 | GBp 109,00 | GBp 109,90 | GBp 108,00 | 23,57K |
| 2026-07-30 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 111,17 | GBp 107,00 | 80,78K |
| 2026-07-29 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 109,00 | GBp 106,00 | 10,50K |
| 2026-07-28 | GBp 109,00 | -%1,80 | GBp 108,00 | GBp 114,00 | GBp 106,00 | 70,21K |
| 2026-07-27 | GBp 111,00 | +%2,78 | GBp 114,00 | GBp 114,00 | GBp 108,25 | 7,04K |
| 2026-07-24 | GBp 108,00 | -%4,00 | GBp 109,00 | GBp 114,00 | GBp 107,00 | 53,85K |
| 2026-07-23 | GBp 112,50 | -%2,17 | GBp 111,95 | GBp 111,95 | GBp 111,00 | 16,00K |
| 2026-07-22 | GBp 115,00 | +%5,50 | GBp 108,00 | GBp 115,00 | GBp 108,00 | 87,84K |
| 2026-07-21 | GBp 109,00 | +%1,87 | GBp 108,00 | GBp 110,00 | GBp 107,00 | 10,33K |
| 2026-07-20 | GBp 107,00 | -%1,83 | GBp 107,00 | GBp 110,00 | GBp 105,02 | 88,26K |
| 2026-07-17 | GBp 109,00 | +%1,87 | GBp 107,00 | GBp 109,00 | GBp 106,00 | 25,11K |
| 2026-07-16 | GBp 107,00 | +%0,94 | GBp 106,00 | GBp 107,00 | GBp 103,00 | 28,29K |
| 2026-07-15 | GBp 106,00 | %0,00 | GBp 106,00 | GBp 107,00 | GBp 106,00 | 11,02K |
| 2026-07-14 | GBp 106,00 | -%0,93 | GBp 106,00 | GBp 107,00 | GBp 105,00 | 99,52K |
| 2026-07-13 | GBp 107,00 | %0,00 | GBp 107,00 | GBp 110,00 | GBp 105,00 | 147,43K |
| 2026-07-10 | GBp 107,00 | -%0,93 | GBp 111,00 | GBp 111,00 | GBp 105,00 | 8,46K |
| 2026-07-09 | GBp 108,00 | -%2,70 | GBp 111,00 | GBp 111,00 | GBp 106,00 | 46,77K |
| 2026-07-08 | GBp 111,00 | %0,00 | GBp 109,00 | GBp 114,00 | GBp 108,00 | 18,25K |
| 2026-07-07 | GBp 111,00 | +%0,45 | GBp 109,00 | GBp 114,00 | GBp 107,00 | 69,22K |
| 2026-07-06 | GBp 110,50 | +%2,31 | GBp 107,00 | GBp 114,00 | GBp 107,00 | 4,09K |
| 2026-07-03 | GBp 108,00 | -%2,26 | GBp 110,00 | GBp 110,00 | GBp 107,36 | 4,07K |
| 2026-07-02 | GBp 110,50 | +%0,45 | GBp 112,50 | GBp 112,50 | GBp 107,46 | 4,50K |
| 2026-07-01 | GBp 110,00 | +%1,38 | GBp 110,00 | GBp 110,00 | GBp 110,00 | 0 |
| 2026-06-30 | GBp 108,50 | +%3,33 | GBp 107,00 | GBp 110,00 | GBp 106,00 | 41,06K |
| 2026-06-29 | GBp 105,00 | -%4,98 | GBp 105,00 | GBp 114,00 | GBp 105,00 | 6,25K |
| 2026-06-26 | GBp 110,50 | -%0,45 | GBp 114,00 | GBp 114,00 | GBp 107,70 | 15,28K |
| 2026-06-25 | GBp 111,00 | +%4,72 | GBp 110,00 | GBp 113,00 | GBp 106,00 | 33,10K |
| 2026-06-24 | GBp 106,00 | %0,00 | GBp 106,00 | GBp 106,70 | GBp 106,00 | 4,03K |
| 2026-06-23 | GBp 106,00 | -%3,64 | GBp 106,00 | GBp 110,00 | GBp 105,00 | 21,69K |
| 2026-06-22 | GBp 110,00 | +%0,46 | GBp 114,00 | GBp 114,00 | GBp 106,00 | 4,08K |
| 2026-06-19 | GBp 109,50 | -%3,10 | GBp 106,00 | GBp 113,00 | GBp 106,00 | 403 |
| 2026-06-18 | GBp 113,00 | -%0,88 | GBp 110,00 | GBp 115,00 | GBp 109,05 | 23,41K |
| 2026-06-17 | GBp 114,00 | %0,00 | GBp 111,32 | GBp 112,60 | GBp 111,32 | 11,50K |
| 2026-06-16 | GBp 114,00 | +%0,88 | GBp 112,08 | GBp 115,30 | GBp 112,08 | 12,54K |
| 2026-06-15 | GBp 113,00 | %0,00 | GBp 115,00 | GBp 116,00 | GBp 112,00 | 16,15K |
| 2026-06-12 | GBp 113,00 | +%0,89 | GBp 113,00 | GBp 116,00 | GBp 112,00 | 522 |
| 2026-06-11 | GBp 112,00 | %0,00 | GBp 112,00 | GBp 112,00 | GBp 112,00 | 6,00K |
| 2026-06-10 | GBp 112,00 | -%4,68 | GBp 112,00 | GBp 117,40 | GBp 112,00 | 10,92K |
| 2026-06-09 | GBp 117,50 | +%4,91 | GBp 114,00 | GBp 119,50 | GBp 110,75 | 120,42K |
| 2026-06-08 | GBp 112,00 | %0,00 | GBp 110,75 | GBp 114,00 | GBp 110,00 | 514 |
| 2026-06-05 | GBp 112,00 | %0,00 | GBp 114,00 | GBp 114,00 | GBp 110,00 | 13 |
| 2026-06-04 | GBp 112,00 | +%0,90 | GBp 110,60 | GBp 110,60 | GBp 110,60 | 4,95K |
| 2026-06-03 | GBp 111,00 | -%1,77 | GBp 113,00 | GBp 113,02 | GBp 110,00 | 946 |
| 2026-06-02 | GBp 113,00 | +%1,35 | GBp 113,00 | GBp 114,00 | GBp 112,00 | 8,89K |
| 2026-06-01 | GBp 111,50 | +%0,45 | GBp 111,00 | GBp 114,00 | GBp 106,00 | 55,62K |
| 2026-05-29 | GBp 111,00 | +%0,91 | GBp 111,00 | GBp 113,67 | GBp 111,00 | 49,87K |
| 2026-05-28 | GBp 110,00 | +%0,92 | GBp 110,00 | GBp 115,00 | GBp 110,00 | 6 |
| 2026-05-27 | GBp 109,00 | -%1,36 | GBp 110,00 | GBp 112,00 | GBp 109,00 | 57,76K |