Science Group Plc SAG
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 575,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 575,00 | GBp 570,00 | 42,62K |
| 2026-09-29 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 580,00 | GBp 570,00 | 12,75K |
| 2026-09-28 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 580,00 | GBp 570,00 | 21,35K |
| 2026-09-25 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 580,00 | GBp 570,00 | 20,25K |
| 2026-09-24 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 572,90 | GBp 570,50 | 13,96K |
| 2026-09-23 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 580,00 | GBp 570,50 | 111,90K |
| 2026-09-22 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 573,00 | GBp 570,00 | 7,20K |
| 2026-09-21 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 574,80 | GBp 570,00 | 127,89K |
| 2026-09-18 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 580,00 | GBp 570,30 | 101,29K |
| 2026-09-17 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 580,00 | GBp 570,35 | 30,99K |
| 2026-09-16 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 571,00 | GBp 570,00 | 8,09K |
| 2026-09-15 | GBp 575,00 | %0,00 | GBp 575,00 | GBp 576,00 | GBp 570,00 | 18,18K |
| 2026-09-14 | GBp 575,00 | -%0,17 | GBp 576,00 | GBp 580,00 | GBp 570,00 | 106,05K |
| 2026-09-11 | GBp 576,00 | %0,00 | GBp 576,00 | GBp 572,60 | GBp 572,00 | 15,57K |
| 2026-09-10 | GBp 576,00 | -%0,17 | GBp 577,00 | GBp 580,00 | GBp 572,56 | 16,25K |
| 2026-09-09 | GBp 577,00 | %0,00 | GBp 577,00 | GBp 580,00 | GBp 574,20 | 14,64K |
| 2026-09-08 | GBp 577,00 | %0,00 | GBp 577,00 | GBp 577,00 | GBp 574,00 | 684,02K |
| 2026-09-07 | GBp 577,00 | %0,00 | GBp 577,00 | GBp 580,00 | GBp 574,00 | 189,73K |
| 2026-09-04 | GBp 577,00 | %0,00 | GBp 577,00 | GBp 578,00 | GBp 574,00 | 35,92K |
| 2026-09-03 | GBp 577,00 | -%0,17 | GBp 578,00 | GBp 580,00 | GBp 574,00 | 18,34K |
| 2026-09-02 | GBp 578,00 | %0,00 | GBp 578,00 | GBp 580,00 | GBp 576,00 | 34,10K |
| 2026-09-01 | GBp 578,00 | %0,00 | GBp 578,00 | GBp 580,00 | GBp 576,08 | 34,65K |
| 2026-08-28 | GBp 578,00 | %0,00 | GBp 578,00 | GBp 580,00 | GBp 576,00 | 22,16K |
| 2026-08-27 | GBp 578,00 | %0,00 | GBp 578,00 | GBp 578,50 | GBp 576,00 | 8,76K |
| 2026-08-26 | GBp 578,00 | %0,00 | GBp 578,00 | GBp 577,10 | GBp 576,00 | 21,22K |
| 2026-08-25 | GBp 578,00 | %0,00 | GBp 578,00 | GBp 579,24 | GBp 576,00 | 36,13K |
| 2026-08-24 | GBp 578,00 | %0,00 | GBp 578,00 | GBp 580,00 | GBp 576,00 | 25,29K |
| 2026-08-21 | GBp 578,00 | %0,00 | GBp 578,00 | GBp 578,00 | GBp 577,90 | 8,43K |
| 2026-08-20 | GBp 578,00 | +%0,35 | GBp 577,00 | GBp 580,00 | GBp 576,00 | 32,11K |
| 2026-08-19 | GBp 576,00 | %0,00 | GBp 577,00 | GBp 580,00 | GBp 574,00 | 42,24K |
| 2026-08-18 | GBp 576,00 | %0,00 | GBp 577,00 | GBp 578,59 | GBp 575,00 | 18,20K |
| 2026-08-17 | GBp 576,00 | -%0,17 | GBp 577,00 | GBp 580,00 | GBp 574,00 | 47,04K |
| 2026-08-14 | GBp 577,00 | +%0,52 | GBp 577,00 | GBp 580,00 | GBp 560,00 | 6,69K |
| 2026-08-13 | GBp 574,00 | -%0,52 | GBp 577,00 | GBp 579,50 | GBp 574,00 | 25,25K |
| 2026-08-12 | GBp 577,00 | %0,00 | GBp 577,00 | GBp 579,70 | GBp 574,00 | 21,15K |
| 2026-08-11 | GBp 577,00 | -%1,03 | GBp 583,00 | GBp 580,00 | GBp 574,18 | 41,27K |
| 2026-08-10 | GBp 583,00 | -%0,34 | GBp 583,00 | GBp 590,00 | GBp 576,00 | 69,96K |
| 2026-08-07 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 575,00 | 38,52K |
| 2026-08-06 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 584,34 | GBp 580,00 | 6,45K |
| 2026-08-05 | GBp 585,00 | +%0,17 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 60,11K |
| 2026-08-04 | GBp 584,00 | -%0,17 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 27,10K |
| 2026-08-03 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 16,21K |
| 2026-07-31 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 61,40K |
| 2026-07-30 | GBp 585,00 | +%0,52 | GBp 582,00 | GBp 586,00 | GBp 576,00 | 24,16K |
| 2026-07-29 | GBp 582,00 | %0,00 | GBp 582,00 | GBp 581,00 | GBp 580,70 | 23,35K |
| 2026-07-28 | GBp 582,00 | +%0,34 | GBp 585,00 | GBp 585,00 | GBp 580,00 | 35,95K |
| 2026-07-27 | GBp 580,00 | -%1,19 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 18,97K |
| 2026-07-24 | GBp 587,00 | %0,00 | GBp 580,00 | GBp 590,00 | GBp 577,32 | 63,86K |
| 2026-07-23 | GBp 587,00 | +%0,34 | GBp 585,00 | GBp 590,00 | GBp 585,00 | 49,43K |
| 2026-07-22 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 22,68K |
| 2026-07-21 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 588,00 | GBp 583,02 | 58,48K |
| 2026-07-20 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 29,35K |
| 2026-07-17 | GBp 585,00 | -%0,85 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 13,59K |
| 2026-07-16 | GBp 590,00 | +%0,85 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 563,07K |
| 2026-07-15 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 50,01K |
| 2026-07-14 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 581,23 | 11,75K |
| 2026-07-13 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 20,98K |
| 2026-07-10 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 14,30K |
| 2026-07-09 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 94,29K |
| 2026-07-08 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 25,43K |
| 2026-07-07 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 3,40K |
| 2026-07-06 | GBp 585,00 | +%0,52 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 13,74K |
| 2026-07-03 | GBp 582,00 | -%0,51 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 75,88K |
| 2026-07-02 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 7,41K |
| 2026-07-01 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 581,75 | GBp 580,00 | 10,35K |
| 2026-06-30 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 581,20 | 8,02K |
| 2026-06-29 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 44,43K |
| 2026-06-26 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,25 | 50,58K |
| 2026-06-25 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 585,00 | GBp 580,00 | 50,31K |
| 2026-06-24 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 581,70 | GBp 581,70 | 84 |
| 2026-06-23 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 582,40 | GBp 580,00 | 58,16K |
| 2026-06-22 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 52,47K |
| 2026-06-19 | GBp 585,00 | +%0,86 | GBp 585,00 | GBp 583,00 | GBp 580,00 | 31,94K |
| 2026-06-18 | GBp 580,00 | -%0,85 | GBp 585,00 | GBp 583,00 | GBp 580,00 | 16,35K |
| 2026-06-17 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 18,20K |
| 2026-06-16 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 585,00 | GBp 580,00 | 142,51K |
| 2026-06-15 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 43,90K |
| 2026-06-12 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 583,80 | GBp 580,00 | 41,31K |
| 2026-06-11 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 581,00 | 29,73K |
| 2026-06-10 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 135,22K |
| 2026-06-09 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 48,52K |
| 2026-06-08 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 34,49K |
| 2026-06-05 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 575,00 | 17,61K |
| 2026-06-04 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 27,49K |
| 2026-06-03 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 38,38K |
| 2026-06-02 | GBp 585,00 | +%0,86 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 14,84K |
| 2026-06-01 | GBp 580,00 | -%0,85 | GBp 580,00 | GBp 590,00 | GBp 577,00 | 33,41K |
| 2026-05-29 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 11,19K |
| 2026-05-28 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,10 | 5,04K |
| 2026-05-27 | GBp 585,00 | %0,00 | GBp 585,00 | GBp 590,00 | GBp 580,00 | 43,03K |