Rosebank Industries Plc ROSE
LSE · Birleşik Krallık · Üretici İmalatı
GBp 309,00-4,00 (-%1,28)
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 309,00 | -%1,28 | GBp 313,00 | GBp 313,00 | GBp 305,65 | 976,60K |
| 2026-09-30 | GBp 313,00 | +%0,97 | GBp 310,00 | GBp 315,00 | GBp 310,00 | 7,25M |
| 2026-09-29 | GBp 310,00 | -%0,64 | GBp 314,00 | GBp 316,00 | GBp 308,00 | 1,17M |
| 2026-09-28 | GBp 312,00 | %0,00 | GBp 321,00 | GBp 321,00 | GBp 308,00 | 1,42M |
| 2026-09-25 | GBp 312,00 | -%0,95 | GBp 316,00 | GBp 321,00 | GBp 311,00 | 1,23M |
| 2026-09-24 | GBp 315,00 | -%3,08 | GBp 322,00 | GBp 326,00 | GBp 315,00 | 1,51M |
| 2026-09-23 | GBp 325,00 | -%1,81 | GBp 331,00 | GBp 334,00 | GBp 324,00 | 1,49M |
| 2026-09-22 | GBp 331,00 | %0,00 | GBp 330,00 | GBp 334,36 | GBp 329,90 | 1,77M |
| 2026-09-21 | GBp 331,00 | +%3,12 | GBp 335,00 | GBp 335,00 | GBp 322,00 | 3,60M |
| 2026-09-18 | GBp 321,00 | -%2,43 | GBp 331,00 | GBp 332,00 | GBp 321,00 | 10,14M |
| 2026-09-17 | GBp 329,00 | +%4,11 | GBp 323,00 | GBp 329,00 | GBp 318,00 | 1,70M |
| 2026-09-16 | GBp 316,00 | -%1,86 | GBp 318,00 | GBp 325,00 | GBp 316,00 | 1,96M |
| 2026-09-15 | GBp 322,00 | -%0,62 | GBp 323,00 | GBp 330,00 | GBp 319,75 | 1,48M |
| 2026-09-14 | GBp 324,00 | -%3,28 | GBp 334,00 | GBp 336,00 | GBp 323,00 | 1,38M |
| 2026-09-11 | GBp 335,00 | +%1,82 | GBp 325,00 | GBp 335,00 | GBp 325,00 | 970,91K |
| 2026-09-10 | GBp 329,00 | -%4,64 | GBp 341,00 | GBp 343,00 | GBp 328,00 | 3,07M |
| 2026-09-09 | GBp 345,00 | +%2,37 | GBp 341,00 | GBp 349,43 | GBp 337,00 | 2,20M |
| 2026-09-08 | GBp 337,00 | -%0,88 | GBp 335,00 | GBp 342,00 | GBp 328,00 | 3,06M |
| 2026-09-07 | GBp 340,00 | -%0,29 | GBp 342,00 | GBp 346,00 | GBp 333,95 | 1,91M |
| 2026-09-04 | GBp 341,00 | -%3,67 | GBp 355,00 | GBp 357,98 | GBp 337,00 | 6,24M |
| 2026-09-03 | GBp 354,00 | +%3,51 | GBp 359,00 | GBp 364,00 | GBp 349,00 | 4,55M |
| 2026-09-02 | GBp 342,00 | +%0,88 | GBp 336,00 | GBp 342,00 | GBp 335,00 | 4,25M |
| 2026-09-01 | GBp 339,00 | -%3,14 | GBp 348,00 | GBp 355,00 | GBp 339,00 | 4,76M |
| 2026-08-28 | GBp 350,00 | -%1,41 | GBp 358,00 | GBp 358,00 | GBp 347,00 | 2,24M |
| 2026-08-27 | GBp 355,00 | +%2,01 | GBp 350,00 | GBp 356,00 | GBp 347,00 | 765,88K |
| 2026-08-26 | GBp 348,00 | +%0,87 | GBp 350,00 | GBp 351,20 | GBp 344,00 | 4,88M |
| 2026-08-25 | GBp 345,00 | +%0,29 | GBp 340,00 | GBp 349,00 | GBp 340,00 | 921,73K |
| 2026-08-24 | GBp 344,00 | -%0,86 | GBp 347,00 | GBp 348,00 | GBp 338,00 | 1,19M |
| 2026-08-21 | GBp 347,00 | +%1,46 | GBp 342,00 | GBp 353,00 | GBp 342,00 | 1,75M |
| 2026-08-20 | GBp 342,00 | -%0,29 | GBp 350,00 | GBp 350,00 | GBp 339,00 | 1,08M |
| 2026-08-19 | GBp 343,00 | %0,00 | GBp 342,00 | GBp 350,76 | GBp 339,00 | 2,55M |
| 2026-08-18 | GBp 343,00 | -%2,28 | GBp 352,00 | GBp 352,00 | GBp 343,00 | 1,11M |
| 2026-08-17 | GBp 351,00 | +%0,29 | GBp 349,00 | GBp 357,00 | GBp 349,00 | 2,58M |
| 2026-08-14 | GBp 350,00 | %0,00 | GBp 352,00 | GBp 353,00 | GBp 347,00 | 924,47K |
| 2026-08-13 | GBp 350,00 | -%0,85 | GBp 354,00 | GBp 354,00 | GBp 349,00 | 3,08M |
| 2026-08-12 | GBp 353,00 | +%0,86 | GBp 350,00 | GBp 355,00 | GBp 348,00 | 3,16M |
| 2026-08-11 | GBp 350,00 | %0,00 | GBp 360,00 | GBp 360,00 | GBp 342,00 | 1,83M |
| 2026-08-10 | GBp 350,00 | -%1,96 | GBp 370,00 | GBp 370,00 | GBp 348,00 | 1,53M |
| 2026-08-07 | GBp 357,00 | -%1,92 | GBp 364,00 | GBp 365,00 | GBp 355,00 | 2,18M |
| 2026-08-06 | GBp 364,00 | +%2,25 | GBp 352,00 | GBp 368,00 | GBp 352,00 | 4,73M |
| 2026-08-05 | GBp 356,00 | %0,00 | GBp 355,00 | GBp 362,00 | GBp 353,00 | 2,91M |
| 2026-08-04 | GBp 356,00 | +%2,01 | GBp 347,00 | GBp 360,00 | GBp 347,00 | 2,08M |
| 2026-08-03 | GBp 349,00 | +%3,87 | GBp 340,00 | GBp 353,00 | GBp 339,00 | 4,41M |
| 2026-07-31 | GBp 336,00 | -%0,88 | GBp 336,00 | GBp 342,00 | GBp 335,00 | 1,79M |
| 2026-07-30 | GBp 339,00 | +%4,31 | GBp 323,00 | GBp 341,00 | GBp 322,00 | 4,58M |
| 2026-07-29 | GBp 325,00 | -%1,52 | GBp 330,00 | GBp 331,07 | GBp 323,00 | 1,51M |
| 2026-07-28 | GBp 330,00 | -%0,90 | GBp 330,00 | GBp 334,00 | GBp 328,00 | 1,01M |
| 2026-07-27 | GBp 333,00 | +%0,60 | GBp 331,00 | GBp 335,00 | GBp 329,16 | 782,06K |
| 2026-07-24 | GBp 331,00 | +%0,61 | GBp 327,00 | GBp 334,00 | GBp 326,00 | 1,93M |
| 2026-07-23 | GBp 329,00 | -%2,95 | GBp 338,00 | GBp 344,00 | GBp 329,00 | 5,43M |
| 2026-07-22 | GBp 339,00 | +%4,63 | GBp 330,00 | GBp 343,16 | GBp 326,00 | 4,46M |
| 2026-07-21 | GBp 324,00 | +%8,36 | GBp 330,00 | GBp 344,00 | GBp 319,60 | 13,73M |
| 2026-07-20 | GBp 299,00 | +%1,36 | GBp 296,00 | GBp 305,00 | GBp 294,00 | 1,20M |
| 2026-07-17 | GBp 295,00 | -%2,32 | GBp 299,00 | GBp 301,00 | GBp 294,00 | 1,42M |
| 2026-07-16 | GBp 302,00 | +%0,33 | GBp 297,00 | GBp 307,00 | GBp 297,00 | 3,83M |
| 2026-07-15 | GBp 301,00 | -%2,27 | GBp 310,00 | GBp 310,00 | GBp 297,00 | 6,12M |
| 2026-07-14 | GBp 308,00 | -%0,96 | GBp 310,00 | GBp 311,00 | GBp 304,00 | 11,46M |
| 2026-07-13 | GBp 311,00 | -%2,20 | GBp 318,00 | GBp 322,00 | GBp 311,00 | 2,00M |
| 2026-07-10 | GBp 318,00 | +%0,32 | GBp 317,00 | GBp 319,00 | GBp 314,00 | 2,92M |
| 2026-07-09 | GBp 317,00 | %0,00 | GBp 310,00 | GBp 321,00 | GBp 310,00 | 4,79M |
| 2026-07-08 | GBp 317,00 | -%2,16 | GBp 324,00 | GBp 324,00 | GBp 310,00 | 4,63M |
| 2026-07-07 | GBp 324,00 | -%3,28 | GBp 333,00 | GBp 334,00 | GBp 324,00 | 993,75K |
| 2026-07-06 | GBp 335,00 | +%0,90 | GBp 330,00 | GBp 336,00 | GBp 328,00 | 3,31M |
| 2026-07-03 | GBp 332,00 | +%0,91 | GBp 329,00 | GBp 333,00 | GBp 328,00 | 927,77K |
| 2026-07-02 | GBp 329,00 | +%0,30 | GBp 327,00 | GBp 333,00 | GBp 321,00 | 6,60M |
| 2026-07-01 | GBp 328,00 | -%0,91 | GBp 338,00 | GBp 340,00 | GBp 325,00 | 13,91M |
| 2026-06-30 | GBp 331,00 | +%2,16 | GBp 336,00 | GBp 336,00 | GBp 324,00 | 6,80M |
| 2026-06-29 | GBp 324,00 | +%0,31 | GBp 321,00 | GBp 336,00 | GBp 321,00 | 9,76M |
| 2026-06-26 | GBp 323,00 | +%3,86 | GBp 308,00 | GBp 323,00 | GBp 301,00 | 13,03M |
| 2026-06-25 | GBp 311,00 | -%1,27 | GBp 324,00 | GBp 324,00 | GBp 308,00 | 7,35M |
| 2026-06-24 | GBp 315,00 | -%1,25 | GBp 319,00 | GBp 322,00 | GBp 312,53 | 4,18M |
| 2026-06-23 | GBp 319,00 | -%4,49 | GBp 338,00 | GBp 338,00 | GBp 313,00 | 3,15M |
| 2026-06-22 | GBp 334,00 | -%2,91 | GBp 343,00 | GBp 347,00 | GBp 324,00 | 3,76M |
| 2026-06-19 | GBp 344,00 | -%2,27 | GBp 352,00 | GBp 355,00 | GBp 343,00 | 33,14M |
| 2026-06-18 | GBp 352,00 | +%2,92 | GBp 341,00 | GBp 355,00 | GBp 335,00 | 3,39M |
| 2026-06-17 | GBp 342,00 | +%1,18 | GBp 341,00 | GBp 349,00 | GBp 333,00 | 2,35M |
| 2026-06-16 | GBp 338,00 | -%2,31 | GBp 353,00 | GBp 354,00 | GBp 338,00 | 2,84M |
| 2026-06-15 | GBp 346,00 | -%1,14 | GBp 355,00 | GBp 364,00 | GBp 345,00 | 3,11M |
| 2026-06-12 | GBp 350,00 | +%3,55 | GBp 351,00 | GBp 354,00 | GBp 340,00 | 2,74M |
| 2026-06-11 | GBp 338,00 | -%1,46 | GBp 345,00 | GBp 349,00 | GBp 338,00 | 2,26M |
| 2026-06-10 | GBp 343,00 | -%4,72 | GBp 363,00 | GBp 363,00 | GBp 341,00 | 2,08M |
| 2026-06-09 | GBp 360,00 | +%0,84 | GBp 349,00 | GBp 364,00 | GBp 349,00 | 4,47M |
| 2026-06-08 | GBp 357,00 | +%1,13 | GBp 351,00 | GBp 360,00 | GBp 348,00 | 2,12M |
| 2026-06-05 | GBp 353,00 | +%0,57 | GBp 352,00 | GBp 358,00 | GBp 344,00 | 2,17M |
| 2026-06-04 | GBp 351,00 | +%2,03 | GBp 348,00 | GBp 351,00 | GBp 339,00 | 1,95M |
| 2026-06-03 | GBp 344,00 | -%4,44 | GBp 358,00 | GBp 361,00 | GBp 342,00 | 1,97M |
| 2026-06-02 | GBp 360,00 | +%4,35 | GBp 356,00 | GBp 362,00 | GBp 349,00 | 4,12M |
| 2026-06-01 | GBp 345,00 | -%0,58 | GBp 347,00 | GBp 350,00 | GBp 340,78 | 2,27M |
| 2026-05-29 | GBp 347,00 | -%1,70 | GBp 349,00 | GBp 357,00 | GBp 342,00 | 34,41M |
| 2026-05-28 | GBp 353,00 | -%0,56 | GBp 353,00 | GBp 358,00 | GBp 349,00 | 1,52M |