Rift Helium plc RIFT
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 6,60+0,05 (+%0,75)
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 6,60 | +%0,75 | GBp 6,60 | GBp 6,60 | GBp 6,55 | 247,95K |
| 2026-10-01 | GBp 6,55 | -%2,24 | GBp 6,70 | GBp 6,80 | GBp 6,55 | 338,81K |
| 2026-09-30 | GBp 6,70 | -%0,74 | GBp 6,75 | GBp 6,80 | GBp 6,60 | 192,97K |
| 2026-09-29 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 6,78 | GBp 6,72 | 100,57K |
| 2026-09-28 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 6,75 | GBp 6,65 | 139,44K |
| 2026-09-25 | GBp 6,75 | -%1,46 | GBp 6,85 | GBp 6,85 | GBp 6,70 | 611,46K |
| 2026-09-24 | GBp 6,85 | %0,00 | GBp 6,85 | GBp 6,90 | GBp 6,80 | 398,94K |
| 2026-09-23 | GBp 6,85 | -%3,52 | GBp 7,10 | GBp 7,19 | GBp 6,82 | 677,70K |
| 2026-09-22 | GBp 7,10 | %0,00 | GBp 7,10 | GBp 7,20 | GBp 7,05 | 134,08K |
| 2026-09-21 | GBp 7,10 | %0,00 | GBp 7,10 | GBp 7,19 | GBp 7,05 | 200,67K |
| 2026-09-18 | GBp 7,10 | -%0,70 | GBp 7,15 | GBp 7,20 | GBp 7,12 | 477,08K |
| 2026-09-17 | GBp 7,15 | -%0,69 | GBp 7,20 | GBp 7,29 | GBp 7,15 | 379,33K |
| 2026-09-16 | GBp 7,20 | -%0,69 | GBp 7,40 | GBp 7,45 | GBp 7,22 | 425,17K |
| 2026-09-15 | GBp 7,25 | %0,00 | GBp 7,25 | GBp 7,26 | GBp 7,20 | 924,10K |
| 2026-09-14 | GBp 7,25 | +%1,40 | GBp 7,15 | GBp 7,30 | GBp 7,11 | 544,96K |
| 2026-09-11 | GBp 7,15 | %0,00 | GBp 7,15 | GBp 7,20 | GBp 7,11 | 211,62K |
| 2026-09-10 | GBp 7,15 | -%1,38 | GBp 7,25 | GBp 7,24 | GBp 7,11 | 433,91K |
| 2026-09-09 | GBp 7,25 | +%4,32 | GBp 6,95 | GBp 7,26 | GBp 6,93 | 1,44M |
| 2026-09-08 | GBp 6,95 | +%0,72 | GBp 6,90 | GBp 7,00 | GBp 6,91 | 1,99M |
| 2026-09-07 | GBp 6,90 | -%8,61 | GBp 7,55 | GBp 7,60 | GBp 6,75 | 5,21M |
| 2026-09-04 | GBp 7,55 | %0,00 | GBp 7,55 | GBp 7,60 | GBp 7,50 | 171,70K |
| 2026-09-03 | GBp 7,55 | %0,00 | GBp 7,55 | GBp 7,60 | GBp 7,50 | 64,52K |
| 2026-09-02 | GBp 7,55 | -%1,31 | GBp 7,80 | GBp 7,98 | GBp 7,50 | 496,02K |
| 2026-09-01 | GBp 7,65 | +%0,66 | GBp 7,60 | GBp 7,58 | GBp 7,20 | 200,17K |
| 2026-08-28 | GBp 7,60 | +%1,33 | GBp 7,60 | GBp 7,62 | GBp 7,40 | 316,09K |
| 2026-08-27 | GBp 7,50 | -%1,32 | GBp 7,60 | GBp 7,67 | GBp 7,30 | 484,53K |
| 2026-08-26 | GBp 7,60 | +%4,83 | GBp 7,25 | GBp 7,70 | GBp 7,00 | 1,12M |
| 2026-08-25 | GBp 7,25 | -%2,68 | GBp 7,45 | GBp 7,50 | GBp 7,00 | 576,27K |
| 2026-08-24 | GBp 7,45 | +%0,68 | GBp 7,40 | GBp 7,60 | GBp 7,00 | 508,03K |
| 2026-08-21 | GBp 7,40 | +%1,37 | GBp 7,30 | GBp 7,59 | GBp 6,50 | 5,20M |
| 2026-08-20 | GBp 7,30 | +%0,69 | GBp 7,25 | GBp 7,60 | GBp 6,50 | 2,47M |
| 2026-08-19 | GBp 7,25 | %0,00 | GBp 7,25 | GBp 7,43 | GBp 7,26 | 49,28K |
| 2026-08-18 | GBp 7,25 | %0,00 | GBp 7,25 | GBp 7,45 | GBp 7,26 | 166,17K |
| 2026-08-17 | GBp 7,25 | +%1,40 | GBp 7,15 | GBp 7,50 | GBp 7,08 | 273,73K |
| 2026-08-14 | GBp 7,15 | %0,00 | GBp 7,15 | GBp 7,30 | GBp 7,05 | 5,11M |
| 2026-08-13 | GBp 7,15 | %0,00 | GBp 7,15 | GBp 7,29 | GBp 6,92 | 1,12M |
| 2026-08-12 | GBp 7,15 | -%1,38 | GBp 7,25 | GBp 7,34 | GBp 7,05 | 350,30K |
| 2026-08-11 | GBp 7,25 | -%1,36 | GBp 7,35 | GBp 7,45 | GBp 7,05 | 473,21K |
| 2026-08-10 | GBp 7,35 | -%1,34 | GBp 7,45 | GBp 7,65 | GBp 7,30 | 987,23K |
| 2026-08-07 | GBp 7,45 | %0,00 | GBp 7,45 | GBp 7,57 | GBp 7,20 | 41,73K |
| 2026-08-06 | GBp 7,45 | %0,00 | GBp 7,45 | GBp 7,65 | GBp 7,20 | 118,60K |
| 2026-08-05 | GBp 7,45 | +%4,20 | GBp 7,15 | GBp 7,70 | GBp 7,00 | 1,08M |
| 2026-08-04 | GBp 7,15 | +%2,14 | GBp 7,00 | GBp 7,27 | GBp 6,75 | 347,05K |
| 2026-08-03 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,28 | GBp 6,75 | 2,05K |
| 2026-07-31 | GBp 7,00 | +%8,36 | GBp 6,45 | GBp 7,20 | GBp 6,40 | 985,67K |
| 2026-07-30 | GBp 6,46 | +%3,36 | GBp 6,25 | GBp 6,60 | GBp 6,26 | 614,65K |
| 2026-07-29 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,29 | GBp 6,22 | 1,79M |
| 2026-07-28 | GBp 6,25 | -%0,79 | GBp 6,40 | GBp 6,48 | GBp 6,22 | 1,91M |
| 2026-07-27 | GBp 6,30 | +%1,61 | GBp 6,30 | GBp 6,40 | GBp 6,20 | 530,25K |
| 2026-07-24 | GBp 6,20 | -%1,59 | GBp 6,30 | GBp 6,40 | GBp 6,20 | 95,81K |
| 2026-07-23 | GBp 6,30 | %0,00 | GBp 6,30 | GBp 6,20 | GBp 6,20 | 44,99K |
| 2026-07-22 | GBp 6,30 | +%1,61 | GBp 6,20 | GBp 6,40 | GBp 6,10 | 521,74K |
| 2026-07-21 | GBp 6,20 | -%9,49 | GBp 6,85 | GBp 7,00 | GBp 6,19 | 2,56M |
| 2026-07-20 | GBp 6,85 | -%0,72 | GBp 6,90 | GBp 7,00 | GBp 6,80 | 1,02M |
| 2026-07-17 | GBp 6,90 | %0,00 | GBp 6,90 | GBp 6,80 | GBp 6,80 | 4,43K |
| 2026-07-16 | GBp 6,90 | %0,00 | GBp 6,90 | GBp 6,90 | GBp 6,80 | 138,76K |
| 2026-07-15 | GBp 6,90 | %0,00 | GBp 6,90 | GBp 7,00 | GBp 6,80 | 215,54K |
| 2026-07-14 | GBp 6,90 | %0,00 | GBp 6,90 | GBp 7,00 | GBp 6,80 | 1,69M |
| 2026-07-13 | GBp 6,90 | %0,00 | GBp 6,90 | GBp 7,00 | GBp 6,80 | 115,11K |
| 2026-07-10 | GBp 6,90 | %0,00 | GBp 6,90 | GBp 7,02 | GBp 6,90 | 1,95M |
| 2026-07-09 | GBp 6,90 | -%2,13 | GBp 7,05 | GBp 7,07 | GBp 6,80 | 3,83M |
| 2026-07-08 | GBp 7,05 | -%4,08 | GBp 7,35 | GBp 7,30 | GBp 7,00 | 3,63M |
| 2026-07-07 | GBp 7,35 | %0,00 | GBp 7,35 | GBp 7,40 | GBp 7,17 | 338,53K |
| 2026-07-06 | GBp 7,35 | -%0,68 | GBp 7,40 | GBp 7,50 | GBp 7,30 | 543,60K |
| 2026-07-03 | GBp 7,40 | %0,00 | GBp 7,40 | GBp 7,50 | GBp 7,30 | 254,43K |
| 2026-07-02 | GBp 7,40 | +%3,50 | GBp 7,15 | GBp 7,50 | GBp 7,16 | 662,17K |
| 2026-07-01 | GBp 7,15 | -%6,54 | GBp 7,65 | GBp 7,79 | GBp 7,10 | 807,96K |
| 2026-06-30 | GBp 7,65 | %0,00 | GBp 7,65 | GBp 7,65 | GBp 7,50 | 523,30K |
| 2026-06-29 | GBp 7,65 | %0,00 | GBp 7,65 | GBp 7,65 | GBp 7,52 | 266,04K |
| 2026-06-26 | GBp 7,65 | +%2,68 | GBp 7,45 | GBp 7,79 | GBp 7,30 | 3,95M |
| 2026-06-25 | GBp 7,45 | -%1,97 | GBp 7,60 | GBp 7,88 | GBp 7,30 | 3,65M |
| 2026-06-24 | GBp 7,60 | -%3,80 | GBp 7,90 | GBp 8,48 | GBp 7,57 | 5,07M |
| 2026-06-23 | GBp 7,90 | -%1,86 | GBp 8,15 | GBp 8,18 | GBp 7,55 | 1,95M |
| 2026-06-22 | GBp 8,05 | +%1,90 | GBp 7,95 | GBp 8,20 | GBp 7,70 | 2,03M |
| 2026-06-19 | GBp 7,90 | +%6,76 | GBp 7,45 | GBp 7,97 | GBp 7,43 | 1,86M |
| 2026-06-18 | GBp 7,40 | -%5,73 | GBp 7,85 | GBp 7,79 | GBp 7,30 | 2,93M |
| 2026-06-17 | GBp 7,85 | %0,00 | GBp 7,85 | GBp 7,82 | GBp 7,71 | 4,05K |
| 2026-06-16 | GBp 7,85 | %0,00 | GBp 7,85 | GBp 8,00 | GBp 7,78 | 143,08K |
| 2026-06-15 | GBp 7,85 | %0,00 | GBp 7,85 | GBp 7,70 | GBp 7,70 | 19,16K |
| 2026-06-12 | GBp 7,85 | %0,00 | GBp 7,85 | GBp 7,99 | GBp 7,70 | 9,62K |
| 2026-06-11 | GBp 7,85 | -%3,09 | GBp 8,10 | GBp 8,20 | GBp 7,80 | 211,92K |
| 2026-06-10 | GBp 8,10 | -%1,82 | GBp 8,25 | GBp 8,27 | GBp 7,70 | 653,81K |
| 2026-06-09 | GBp 8,25 | +%5,10 | GBp 7,75 | GBp 8,49 | GBp 7,72 | 2,45M |
| 2026-06-08 | GBp 7,85 | %0,00 | GBp 7,85 | GBp 7,99 | GBp 7,71 | 153,76K |
| 2026-06-05 | GBp 7,85 | %0,00 | GBp 7,85 | GBp 7,99 | GBp 7,71 | 14,34K |
| 2026-06-04 | GBp 7,85 | -%4,85 | GBp 8,25 | GBp 8,25 | GBp 7,70 | 163,28K |
| 2026-06-03 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,25 | GBp 8,00 | 70,00K |
| 2026-06-02 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,49 | GBp 7,82 | 1,32M |
| 2026-06-01 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,49 | GBp 8,00 | 129,91K |
| 2026-05-29 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,49 | GBp 8,10 | 168,32K |