RTC Group plc RTC
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 95,000,00 (%0,00)
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 95,00 | %0,00 | GBp 90,00 | GBp 100,00 | GBp 90,00 | 30 |
| 2026-09-30 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 96,00 | 11,08K |
| 2026-09-29 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 90,00 | 625 |
| 2026-09-28 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 90,00 | 257 |
| 2026-09-25 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 90,00 | 3,47K |
| 2026-09-24 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 95,00 | GBp 95,00 | 0 |
| 2026-09-23 | GBp 95,00 | +%2,70 | GBp 92,50 | GBp 100,00 | GBp 90,00 | 17,63K |
| 2026-09-22 | GBp 92,50 | +%5,71 | GBp 87,50 | GBp 100,00 | GBp 88,75 | 33,49K |
| 2026-09-21 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 88,00 | 14,91K |
| 2026-09-18 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 85,00 | 15,73K |
| 2026-09-17 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 85,50 | 2,25K |
| 2026-09-16 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 85,10 | GBp 85,10 | 1,00K |
| 2026-09-15 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 90,00 | 113 |
| 2026-09-14 | GBp 87,50 | -%5,41 | GBp 92,50 | GBp 90,00 | GBp 85,50 | 4,00K |
| 2026-09-11 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-09-10 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 100,00 | GBp 86,67 | 2,92K |
| 2026-09-09 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 100,00 | GBp 85,00 | 19 |
| 2026-09-08 | GBp 92,50 | -%2,63 | GBp 95,00 | GBp 91,00 | GBp 90,00 | 8,45K |
| 2026-09-07 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 90,00 | 4,31K |
| 2026-09-04 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 90,00 | 1,02K |
| 2026-09-03 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 90,00 | 15,05K |
| 2026-09-02 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 99,00 | GBp 91,00 | 10,78K |
| 2026-09-01 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 90,00 | 3,05K |
| 2026-08-28 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 91,00 | 5,81K |
| 2026-08-27 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 95,00 | GBp 95,00 | 0 |
| 2026-08-26 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 95,00 | GBp 95,00 | 0 |
| 2026-08-25 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 98,25 | 1,52K |
| 2026-08-24 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 96,40 | GBp 90,00 | 2,11K |
| 2026-08-21 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 90,00 | 12,60K |
| 2026-08-20 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 90,00 | GBp 90,00 | 47 |
| 2026-08-19 | GBp 95,00 | %0,00 | GBp 95,00 | GBp 100,00 | GBp 90,00 | 1,88K |
| 2026-08-18 | GBp 95,00 | %0,00 | GBp 92,50 | GBp 100,00 | GBp 94,00 | 425 |
| 2026-08-17 | GBp 95,00 | +%5,56 | GBp 90,00 | GBp 95,00 | GBp 85,00 | 6,78K |
| 2026-08-14 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 85,00 | 3,16K |
| 2026-08-13 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 95,00 | 6 |
| 2026-08-12 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 95,00 | 1 |
| 2026-08-11 | GBp 90,00 | %0,00 | GBp 92,50 | GBp 100,00 | GBp 85,00 | 1,05K |
| 2026-08-10 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 85,00 | 1,14K |
| 2026-08-07 | GBp 90,00 | +%2,86 | GBp 87,50 | GBp 90,00 | GBp 90,00 | 13 |
| 2026-08-06 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 87,50 | 7,76K |
| 2026-08-05 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 85,50 | GBp 85,50 | 21 |
| 2026-08-04 | GBp 87,50 | -%2,78 | GBp 90,00 | GBp 91,98 | GBp 90,00 | 5,44K |
| 2026-08-03 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 86,00 | 1,22K |
| 2026-07-31 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-07-30 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 92,00 | GBp 92,00 | 1,60K |
| 2026-07-29 | GBp 90,00 | %0,00 | GBp 92,50 | GBp 95,00 | GBp 92,00 | 107 |
| 2026-07-28 | GBp 90,00 | -%5,26 | GBp 95,00 | GBp 96,50 | GBp 92,00 | 621 |
| 2026-07-27 | GBp 95,00 | +%5,56 | GBp 95,00 | GBp 100,00 | GBp 90,00 | 21,56K |
| 2026-07-24 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 95,00 | 1 |
| 2026-07-23 | GBp 90,00 | %0,00 | GBp 92,50 | GBp 92,00 | GBp 92,00 | 3,50K |
| 2026-07-22 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 85,00 | 1,02K |
| 2026-07-21 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 92,00 | GBp 88,00 | 4,25K |
| 2026-07-20 | GBp 90,00 | %0,00 | GBp 92,50 | GBp 95,00 | GBp 92,00 | 1,22K |
| 2026-07-17 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 91,75 | GBp 91,75 | 5,30K |
| 2026-07-16 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 92,00 | GBp 87,00 | 12,77K |
| 2026-07-15 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 85,00 | 29,74K |
| 2026-07-14 | GBp 90,00 | -%7,69 | GBp 97,50 | GBp 100,00 | GBp 90,00 | 20,82K |
| 2026-07-13 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 97,75 | GBp 95,00 | 13,80K |
| 2026-07-10 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 98,00 | GBp 95,00 | 5,30K |
| 2026-07-09 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 95,50 | GBp 95,50 | 2,00K |
| 2026-07-08 | GBp 97,50 | -%2,01 | GBp 99,50 | GBp 102,00 | GBp 97,00 | 17,34K |
| 2026-07-07 | GBp 99,50 | -%1,49 | GBp 101,00 | GBp 101,00 | GBp 100,00 | 18,92K |
| 2026-07-06 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 102,00 | GBp 102,00 | 11 |
| 2026-07-03 | GBp 101,00 | -%1,46 | GBp 102,50 | GBp 105,00 | GBp 100,00 | 4,68K |
| 2026-07-02 | GBp 102,50 | +%1,49 | GBp 101,00 | GBp 105,00 | GBp 100,00 | 5,47K |
| 2026-07-01 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 102,00 | GBp 102,00 | 1,31K |
| 2026-06-30 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 102,00 | GBp 100,00 | 9,62K |
| 2026-06-29 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 100,68 | GBp 100,00 | 2,37K |
| 2026-06-26 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 102,00 | GBp 101,00 | 12,50K |
| 2026-06-25 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 102,00 | GBp 102,00 | 2 |
| 2026-06-24 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 101,00 | GBp 101,00 | 0 |
| 2026-06-23 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 102,00 | GBp 102,00 | 20 |
| 2026-06-22 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 101,30 | GBp 101,30 | 102 |
| 2026-06-19 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 101,00 | GBp 101,00 | 0 |
| 2026-06-18 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 102,00 | GBp 101,30 | 256 |
| 2026-06-17 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 100,00 | GBp 100,00 | 252 |
| 2026-06-16 | GBp 101,00 | %0,00 | GBp 101,00 | GBp 102,00 | GBp 100,00 | 5,00K |
| 2026-06-15 | GBp 101,00 | -%3,81 | GBp 105,00 | GBp 106,00 | GBp 100,20 | 18,67K |
| 2026-06-12 | GBp 105,00 | +%1,94 | GBp 102,00 | GBp 106,00 | GBp 100,50 | 36,88K |
| 2026-06-11 | GBp 103,00 | +%1,48 | GBp 101,50 | GBp 106,00 | GBp 98,00 | 11,45K |
| 2026-06-10 | GBp 101,50 | %0,00 | GBp 101,50 | GBp 98,35 | GBp 98,35 | 7,50K |
| 2026-06-09 | GBp 101,50 | %0,00 | GBp 100,00 | GBp 105,00 | GBp 101,33 | 416 |
| 2026-06-08 | GBp 101,50 | +%0,50 | GBp 101,50 | GBp 99,16 | GBp 98,35 | 6,09K |
| 2026-06-05 | GBp 101,00 | +%3,59 | GBp 99,00 | GBp 105,00 | GBp 99,95 | 14,01K |
| 2026-06-04 | GBp 97,50 | -%3,94 | GBp 101,50 | GBp 103,00 | GBp 95,00 | 16,25K |
| 2026-06-03 | GBp 101,50 | %0,00 | GBp 101,50 | GBp 102,85 | GBp 100,15 | 3,50K |
| 2026-06-02 | GBp 101,50 | -%1,93 | GBp 103,50 | GBp 105,00 | GBp 100,01 | 2,59K |
| 2026-06-01 | GBp 103,50 | -%0,48 | GBp 104,00 | GBp 106,00 | GBp 102,00 | 14,29K |
| 2026-05-29 | GBp 104,00 | %0,00 | GBp 104,00 | GBp 106,00 | GBp 102,00 | 1,64K |
| 2026-05-28 | GBp 104,00 | -%6,31 | GBp 111,00 | GBp 110,00 | GBp 102,00 | 51,37K |