MicroSalt plc SALT
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 19,50-3,50 (-%15,22)
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 19,50 | -%15,22 | GBp 22,99 | GBp 24,00 | GBp 18,00 | 790,09K |
| 2026-09-30 | GBp 23,00 | +%58,62 | GBp 14,50 | GBp 26,75 | GBp 15,00 | 1,35M |
| 2026-09-29 | GBp 14,50 | +%3,57 | GBp 14,00 | GBp 16,00 | GBp 13,00 | 140,31K |
| 2026-09-28 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 16,00 | GBp 13,11 | 42,30K |
| 2026-09-25 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 16,00 | GBp 12,00 | 15,56K |
| 2026-09-24 | GBp 14,00 | -%3,45 | GBp 14,00 | GBp 16,00 | GBp 12,00 | 4,51K |
| 2026-09-23 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-09-22 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-09-21 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-09-18 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-09-17 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-09-16 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-09-15 | GBp 14,50 | +%9.900,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-09-14 | GBp 0,14 | %0,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-09-11 | GBp 0,14 | -%99,00 | GBp 0,14 | GBp 0,14 | GBp 0,14 | 0 |
| 2026-09-10 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,50 | GBp 14,50 | 0 |
| 2026-09-09 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 20,93K |
| 2026-09-08 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 11,83K |
| 2026-09-07 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 53,66K |
| 2026-09-04 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,13 | 30,69K |
| 2026-09-03 | GBp 14,50 | -%6,45 | GBp 15,50 | GBp 16,00 | GBp 14,00 | 163,25K |
| 2026-09-02 | GBp 15,50 | %0,00 | GBp 15,50 | GBp 15,75 | GBp 15,01 | 37,25K |
| 2026-09-01 | GBp 15,50 | -%3,13 | GBp 16,00 | GBp 16,00 | GBp 15,00 | 93,10K |
| 2026-08-28 | GBp 16,00 | %0,00 | GBp 16,50 | GBp 17,00 | GBp 15,00 | 1,83K |
| 2026-08-27 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,00 | 17,20K |
| 2026-08-26 | GBp 16,00 | +%6,67 | GBp 16,00 | GBp 17,00 | GBp 15,00 | 62,71K |
| 2026-08-25 | GBp 15,00 | -%9,09 | GBp 16,50 | GBp 18,00 | GBp 15,00 | 57,52K |
| 2026-08-24 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 18,00 | GBp 15,00 | 42,43K |
| 2026-08-21 | GBp 16,50 | %0,00 | GBp 16,50 | GBp 15,89 | GBp 15,00 | 146,92K |
| 2026-08-20 | GBp 16,50 | +%11,49 | GBp 16,50 | GBp 18,00 | GBp 14,80 | 119,52K |
| 2026-08-19 | GBp 14,80 | -%10,30 | GBp 16,50 | GBp 18,00 | GBp 14,80 | 47,39K |
| 2026-08-18 | GBp 16,50 | +%3,13 | GBp 16,50 | GBp 18,00 | GBp 15,00 | 8,09K |
| 2026-08-17 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,00 | 3,99K |
| 2026-08-14 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,50 | 53,57K |
| 2026-08-13 | GBp 16,00 | %0,00 | GBp 16,00 | GBp 17,00 | GBp 15,00 | 49,98K |
| 2026-08-12 | GBp 16,00 | +%3,23 | GBp 16,00 | GBp 17,00 | GBp 15,13 | 182,60K |
| 2026-08-11 | GBp 15,50 | -%3,13 | GBp 16,50 | GBp 17,00 | GBp 15,02 | 111,17K |
| 2026-08-10 | GBp 16,00 | -%3,03 | GBp 16,50 | GBp 18,00 | GBp 15,00 | 100,15K |
| 2026-08-07 | GBp 16,50 | -%2,94 | GBp 17,00 | GBp 18,00 | GBp 15,00 | 204,31K |
| 2026-08-06 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 11,70K |
| 2026-08-05 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,25 | 31,29K |
| 2026-08-04 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 22,41K |
| 2026-08-03 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 81,74K |
| 2026-07-31 | GBp 17,00 | %0,00 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 58,09K |
| 2026-07-30 | GBp 17,00 | -%5,56 | GBp 17,00 | GBp 18,00 | GBp 16,00 | 49,41K |
| 2026-07-29 | GBp 18,00 | +%2,86 | GBp 17,50 | GBp 18,00 | GBp 16,00 | 41,27K |
| 2026-07-28 | GBp 17,50 | -%12,50 | GBp 20,00 | GBp 21,00 | GBp 17,10 | 147,02K |
| 2026-07-27 | GBp 20,00 | %0,00 | GBp 20,00 | GBp 21,00 | GBp 18,82 | 9,86K |
| 2026-07-24 | GBp 20,00 | -%9,09 | GBp 20,00 | GBp 21,00 | GBp 19,00 | 11,53K |
| 2026-07-23 | GBp 22,00 | +%10,00 | GBp 20,50 | GBp 22,00 | GBp 19,00 | 34,77K |
| 2026-07-22 | GBp 20,00 | -%9,09 | GBp 20,50 | GBp 22,00 | GBp 19,00 | 11,44K |
| 2026-07-21 | GBp 22,00 | +%7,32 | GBp 20,50 | GBp 22,00 | GBp 19,00 | 33,25K |
| 2026-07-20 | GBp 20,50 | -%2,38 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 26,20K |
| 2026-07-17 | GBp 21,00 | +%5,53 | GBp 21,00 | GBp 21,10 | GBp 20,00 | 115,84K |
| 2026-07-16 | GBp 19,90 | -%5,24 | GBp 21,00 | GBp 21,50 | GBp 19,90 | 14,75K |
| 2026-07-15 | GBp 21,00 | -%6,67 | GBp 22,50 | GBp 23,00 | GBp 20,29 | 77,08K |
| 2026-07-14 | GBp 22,50 | -%6,25 | GBp 24,00 | GBp 24,00 | GBp 22,22 | 107,51K |
| 2026-07-13 | GBp 24,00 | -%4,00 | GBp 25,00 | GBp 25,01 | GBp 23,50 | 46,97K |
| 2026-07-10 | GBp 25,00 | -%4,58 | GBp 25,00 | GBp 25,74 | GBp 24,80 | 144,78K |
| 2026-07-09 | GBp 26,20 | +%11,49 | GBp 23,50 | GBp 27,00 | GBp 23,94 | 346,16K |
| 2026-07-08 | GBp 23,50 | +%4,44 | GBp 22,50 | GBp 24,00 | GBp 22,00 | 198,68K |
| 2026-07-07 | GBp 22,50 | -%8,16 | GBp 24,50 | GBp 26,00 | GBp 21,00 | 356,82K |
| 2026-07-06 | GBp 24,50 | -%25,76 | GBp 28,50 | GBp 29,00 | GBp 23,99 | 173,83K |
| 2026-07-03 | GBp 33,00 | -%1,49 | GBp 33,50 | GBp 34,00 | GBp 28,22 | 398,93K |
| 2026-07-02 | GBp 33,50 | -%1,47 | GBp 34,00 | GBp 35,00 | GBp 33,00 | 30,35K |
| 2026-07-01 | GBp 34,00 | -%5,56 | GBp 36,00 | GBp 36,00 | GBp 33,00 | 81,90K |
| 2026-06-30 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 35,80 | GBp 35,00 | 11,10K |
| 2026-06-29 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 37,00 | GBp 35,00 | 7,94K |
| 2026-06-26 | GBp 36,00 | %0,00 | GBp 36,00 | GBp 37,00 | GBp 35,00 | 22,90K |
| 2026-06-25 | GBp 36,00 | -%1,37 | GBp 36,50 | GBp 38,00 | GBp 35,00 | 14,18K |
| 2026-06-24 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 38,00 | GBp 35,00 | 5,50K |
| 2026-06-23 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 38,00 | GBp 35,00 | 10,34K |
| 2026-06-22 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 38,00 | GBp 35,00 | 36,73K |
| 2026-06-19 | GBp 36,50 | %0,00 | GBp 36,50 | GBp 38,00 | GBp 35,00 | 14,07K |
| 2026-06-18 | GBp 36,50 | -%3,95 | GBp 38,00 | GBp 38,00 | GBp 36,00 | 52,08K |
| 2026-06-17 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 39,00 | GBp 37,00 | 19,90K |
| 2026-06-16 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 39,00 | GBp 36,76 | 35,35K |
| 2026-06-15 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 39,00 | GBp 37,00 | 28,45K |
| 2026-06-12 | GBp 38,00 | -%1,30 | GBp 38,50 | GBp 40,00 | GBp 37,00 | 15,21K |
| 2026-06-11 | GBp 38,50 | +%1,32 | GBp 38,50 | GBp 40,00 | GBp 37,00 | 66,98K |
| 2026-06-10 | GBp 38,00 | %0,00 | GBp 39,50 | GBp 40,00 | GBp 37,00 | 88,02K |
| 2026-06-09 | GBp 38,00 | %0,00 | GBp 39,50 | GBp 42,00 | GBp 37,00 | 95,65K |
| 2026-06-08 | GBp 38,00 | +%2,70 | GBp 38,50 | GBp 42,00 | GBp 37,00 | 197,49K |
| 2026-06-05 | GBp 37,00 | -%5,13 | GBp 39,00 | GBp 40,00 | GBp 37,00 | 93,28K |
| 2026-06-04 | GBp 39,00 | +%6,85 | GBp 36,50 | GBp 40,00 | GBp 35,00 | 232,63K |
| 2026-06-03 | GBp 36,50 | -%1,35 | GBp 36,50 | GBp 38,00 | GBp 35,00 | 102,82K |
| 2026-06-02 | GBp 37,00 | -%5,13 | GBp 40,00 | GBp 41,00 | GBp 36,26 | 108,08K |
| 2026-06-01 | GBp 39,00 | -%3,70 | GBp 40,50 | GBp 43,00 | GBp 38,25 | 77,98K |
| 2026-05-29 | GBp 40,50 | %0,00 | GBp 41,00 | GBp 43,00 | GBp 40,00 | 156,84K |
| 2026-05-28 | GBp 40,50 | -%15,63 | GBp 48,00 | GBp 47,50 | GBp 39,33 | 398,66K |