Restore PLC RST
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 313,00+4,00 (+%1,29)
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 309,00 | +%0,49 | GBp 307,50 | GBp 312,00 | GBp 306,00 | 236,03K |
| 2026-09-29 | GBp 307,50 | %0,00 | GBp 306,00 | GBp 309,00 | GBp 306,00 | 566,39K |
| 2026-09-28 | GBp 307,50 | -%0,49 | GBp 306,00 | GBp 309,00 | GBp 303,00 | 128,26K |
| 2026-09-25 | GBp 309,00 | +%1,31 | GBp 304,50 | GBp 309,00 | GBp 303,00 | 277,91K |
| 2026-09-24 | GBp 305,00 | -%1,61 | GBp 307,50 | GBp 310,00 | GBp 303,06 | 167,10K |
| 2026-09-23 | GBp 310,00 | +%0,16 | GBp 309,50 | GBp 312,00 | GBp 307,00 | 200,18K |
| 2026-09-22 | GBp 309,50 | -%0,16 | GBp 309,50 | GBp 312,00 | GBp 307,00 | 327,01K |
| 2026-09-21 | GBp 310,00 | -%0,80 | GBp 312,50 | GBp 315,00 | GBp 308,00 | 112,93K |
| 2026-09-18 | GBp 312,50 | +%0,81 | GBp 310,00 | GBp 315,00 | GBp 308,55 | 456,29K |
| 2026-09-17 | GBp 310,00 | -%0,80 | GBp 312,50 | GBp 315,00 | GBp 310,00 | 218,95K |
| 2026-09-16 | GBp 312,50 | +%0,48 | GBp 311,00 | GBp 315,00 | GBp 308,00 | 211,30K |
| 2026-09-15 | GBp 311,00 | +%0,65 | GBp 309,00 | GBp 315,00 | GBp 305,00 | 540,92K |
| 2026-09-14 | GBp 309,00 | +%3,00 | GBp 297,50 | GBp 310,00 | GBp 295,00 | 266,36K |
| 2026-09-11 | GBp 300,00 | +%4,35 | GBp 287,50 | GBp 300,18 | GBp 288,90 | 545,78K |
| 2026-09-10 | GBp 287,50 | +%0,35 | GBp 286,50 | GBp 290,00 | GBp 285,00 | 194,89K |
| 2026-09-09 | GBp 286,50 | +%0,53 | GBp 283,00 | GBp 288,00 | GBp 281,56 | 215,27K |
| 2026-09-08 | GBp 285,00 | -%0,35 | GBp 285,50 | GBp 286,00 | GBp 280,00 | 246,38K |
| 2026-09-07 | GBp 286,00 | -%0,69 | GBp 285,00 | GBp 287,00 | GBp 284,00 | 173,71K |
| 2026-09-04 | GBp 288,00 | +%0,70 | GBp 284,00 | GBp 288,00 | GBp 282,00 | 258,13K |
| 2026-09-03 | GBp 286,00 | -%0,17 | GBp 286,50 | GBp 286,50 | GBp 282,44 | 80,42K |
| 2026-09-02 | GBp 286,50 | -%1,55 | GBp 291,00 | GBp 292,00 | GBp 285,00 | 209,22K |
| 2026-09-01 | GBp 291,00 | -%0,68 | GBp 293,00 | GBp 294,00 | GBp 290,00 | 221,26K |
| 2026-08-28 | GBp 293,00 | -%0,34 | GBp 294,00 | GBp 296,00 | GBp 292,00 | 211,00K |
| 2026-08-27 | GBp 294,00 | -%1,01 | GBp 297,00 | GBp 298,00 | GBp 292,00 | 342,36K |
| 2026-08-26 | GBp 297,00 | +%1,02 | GBp 294,00 | GBp 298,00 | GBp 293,00 | 211,46K |
| 2026-08-25 | GBp 294,00 | +%0,17 | GBp 293,50 | GBp 295,00 | GBp 292,00 | 175,58K |
| 2026-08-24 | GBp 293,50 | +%0,69 | GBp 291,50 | GBp 295,00 | GBp 290,00 | 336,94K |
| 2026-08-21 | GBp 291,50 | -%1,02 | GBp 294,00 | GBp 296,00 | GBp 290,25 | 152,73K |
| 2026-08-20 | GBp 294,50 | -%0,17 | GBp 295,00 | GBp 297,00 | GBp 293,00 | 127,31K |
| 2026-08-19 | GBp 295,00 | -%0,34 | GBp 296,00 | GBp 297,00 | GBp 294,80 | 217,68K |
| 2026-08-18 | GBp 296,00 | -%0,67 | GBp 298,00 | GBp 301,00 | GBp 295,00 | 191,45K |
| 2026-08-17 | GBp 298,00 | -%0,50 | GBp 299,50 | GBp 301,00 | GBp 295,00 | 187,48K |
| 2026-08-14 | GBp 299,50 | -%0,50 | GBp 299,50 | GBp 300,30 | GBp 298,00 | 227,55K |
| 2026-08-13 | GBp 301,00 | -%0,66 | GBp 299,50 | GBp 301,00 | GBp 298,00 | 33,72K |
| 2026-08-12 | GBp 303,00 | %0,00 | GBp 301,50 | GBp 305,00 | GBp 298,00 | 192,98K |
| 2026-08-11 | GBp 303,00 | +%0,66 | GBp 301,50 | GBp 303,00 | GBp 300,00 | 115,96K |
| 2026-08-10 | GBp 301,00 | -%0,17 | GBp 301,50 | GBp 303,00 | GBp 300,00 | 136,28K |
| 2026-08-07 | GBp 301,50 | -%0,82 | GBp 305,00 | GBp 307,00 | GBp 300,60 | 644,33K |
| 2026-08-06 | GBp 304,00 | -%0,98 | GBp 305,00 | GBp 307,00 | GBp 303,00 | 295,63K |
| 2026-08-05 | GBp 307,00 | +%0,66 | GBp 305,00 | GBp 307,00 | GBp 303,00 | 165,73K |
| 2026-08-04 | GBp 305,00 | -%0,33 | GBp 304,50 | GBp 307,00 | GBp 303,00 | 343,33K |
| 2026-08-03 | GBp 306,00 | +%2,68 | GBp 296,50 | GBp 310,00 | GBp 295,00 | 708,22K |
| 2026-07-31 | GBp 298,00 | +%4,93 | GBp 286,50 | GBp 298,00 | GBp 287,00 | 843,34K |
| 2026-07-30 | GBp 284,00 | -%0,70 | GBp 287,50 | GBp 288,00 | GBp 284,00 | 204,03K |
| 2026-07-29 | GBp 286,00 | -%0,69 | GBp 287,50 | GBp 290,00 | GBp 286,00 | 323,92K |
| 2026-07-28 | GBp 288,00 | +%2,13 | GBp 284,00 | GBp 290,00 | GBp 280,00 | 823,35K |
| 2026-07-27 | GBp 282,00 | +%0,36 | GBp 281,00 | GBp 283,00 | GBp 279,00 | 377,75K |
| 2026-07-24 | GBp 281,00 | -%0,71 | GBp 283,00 | GBp 286,00 | GBp 280,00 | 211,10K |
| 2026-07-23 | GBp 283,00 | -%1,57 | GBp 288,00 | GBp 288,80 | GBp 280,00 | 200,28K |
| 2026-07-22 | GBp 287,50 | +%5,89 | GBp 271,50 | GBp 289,70 | GBp 270,00 | 432,32K |
| 2026-07-21 | GBp 271,50 | %0,00 | GBp 271,50 | GBp 273,00 | GBp 270,00 | 259,04K |
| 2026-07-20 | GBp 271,50 | %0,00 | GBp 270,50 | GBp 273,00 | GBp 270,00 | 242,93K |
| 2026-07-17 | GBp 271,50 | +%0,56 | GBp 270,50 | GBp 273,00 | GBp 268,00 | 159,31K |
| 2026-07-16 | GBp 270,00 | +%0,75 | GBp 268,00 | GBp 273,00 | GBp 265,00 | 248,92K |
| 2026-07-15 | GBp 268,00 | %0,00 | GBp 268,00 | GBp 271,00 | GBp 265,00 | 294,21K |
| 2026-07-14 | GBp 268,00 | -%0,37 | GBp 269,00 | GBp 273,00 | GBp 265,00 | 130,25K |
| 2026-07-13 | GBp 269,00 | -%0,74 | GBp 271,00 | GBp 273,00 | GBp 265,00 | 241,47K |
| 2026-07-10 | GBp 271,00 | +%0,37 | GBp 271,00 | GBp 275,00 | GBp 267,00 | 342,11K |
| 2026-07-09 | GBp 270,00 | +%1,50 | GBp 266,00 | GBp 275,00 | GBp 263,00 | 118,82K |
| 2026-07-08 | GBp 266,00 | -%0,37 | GBp 267,00 | GBp 269,00 | GBp 261,00 | 111,33K |
| 2026-07-07 | GBp 267,00 | -%2,91 | GBp 273,50 | GBp 275,00 | GBp 265,00 | 142,45K |
| 2026-07-06 | GBp 275,00 | +%1,10 | GBp 272,50 | GBp 276,20 | GBp 268,54 | 391,08K |
| 2026-07-03 | GBp 272,00 | +%1,12 | GBp 268,50 | GBp 274,00 | GBp 267,00 | 206,54K |
| 2026-07-02 | GBp 269,00 | -%1,47 | GBp 268,50 | GBp 270,00 | GBp 267,00 | 804,49K |
| 2026-07-01 | GBp 273,00 | +%2,06 | GBp 267,50 | GBp 273,00 | GBp 267,00 | 94,38K |
| 2026-06-30 | GBp 267,50 | +%0,38 | GBp 266,00 | GBp 270,00 | GBp 265,00 | 203,55K |
| 2026-06-29 | GBp 266,50 | +%0,95 | GBp 266,50 | GBp 270,00 | GBp 263,00 | 166,05K |
| 2026-06-26 | GBp 264,00 | +%0,19 | GBp 266,00 | GBp 265,00 | GBp 262,50 | 84,96K |
| 2026-06-25 | GBp 263,50 | +%2,13 | GBp 258,00 | GBp 268,00 | GBp 257,00 | 219,67K |
| 2026-06-24 | GBp 258,00 | +%0,78 | GBp 256,00 | GBp 258,90 | GBp 255,00 | 180,48K |
| 2026-06-23 | GBp 256,00 | +%0,39 | GBp 256,50 | GBp 258,00 | GBp 255,00 | 268,91K |
| 2026-06-22 | GBp 255,00 | -%1,54 | GBp 259,00 | GBp 263,00 | GBp 255,00 | 145,80K |
| 2026-06-19 | GBp 259,00 | %0,00 | GBp 259,00 | GBp 263,00 | GBp 255,00 | 85,27K |
| 2026-06-18 | GBp 259,00 | -%0,77 | GBp 259,00 | GBp 263,00 | GBp 255,00 | 161,87K |
| 2026-06-17 | GBp 261,00 | +%2,96 | GBp 253,50 | GBp 263,00 | GBp 250,00 | 273,89K |
| 2026-06-16 | GBp 253,50 | +%1,40 | GBp 250,00 | GBp 257,00 | GBp 248,00 | 304,24K |
| 2026-06-15 | GBp 250,00 | +%0,40 | GBp 249,00 | GBp 252,00 | GBp 248,00 | 267,03K |
| 2026-06-12 | GBp 249,00 | +%0,81 | GBp 247,50 | GBp 252,00 | GBp 247,50 | 220,41K |
| 2026-06-11 | GBp 247,00 | -%2,37 | GBp 249,00 | GBp 252,00 | GBp 246,00 | 170,35K |
| 2026-06-10 | GBp 253,00 | %0,00 | GBp 254,00 | GBp 255,80 | GBp 251,00 | 219,50K |
| 2026-06-09 | GBp 253,00 | -%0,78 | GBp 254,50 | GBp 255,00 | GBp 253,00 | 297,86K |
| 2026-06-08 | GBp 255,00 | +%0,39 | GBp 254,50 | GBp 255,00 | GBp 253,00 | 162,91K |
| 2026-06-05 | GBp 254,00 | -%0,39 | GBp 254,50 | GBp 255,00 | GBp 253,00 | 347,88K |
| 2026-06-04 | GBp 255,00 | -%1,54 | GBp 261,00 | GBp 260,00 | GBp 253,10 | 253,00K |
| 2026-06-03 | GBp 259,00 | -%0,77 | GBp 263,50 | GBp 266,00 | GBp 258,00 | 246,75K |
| 2026-06-02 | GBp 261,00 | -%3,33 | GBp 267,50 | GBp 270,00 | GBp 261,00 | 196,05K |
| 2026-06-01 | GBp 270,00 | +%0,75 | GBp 267,50 | GBp 273,00 | GBp 265,00 | 99,49K |
| 2026-05-29 | GBp 268,00 | +%3,08 | GBp 260,00 | GBp 270,00 | GBp 257,00 | 334,65K |
| 2026-05-28 | GBp 260,00 | +%0,78 | GBp 260,00 | GBp 263,00 | GBp 258,00 | 264,98K |
| 2026-05-27 | GBp 258,00 | -%1,34 | GBp 260,00 | GBp 262,50 | GBp 257,00 | 178,58K |