Sareum Holdings plc SAR
LSE · Birleşik Krallık · Çeşitli
GBp 29,50-1,50 (-%4,84)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 29,50 | -%4,84 | GBp 30,00 | GBp 31,00 | GBp 29,50 | 495,94K |
| 2026-10-01 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 32,00 | GBp 30,50 | 240,88K |
| 2026-09-30 | GBp 31,00 | +%1,64 | GBp 30,50 | GBp 31,89 | GBp 30,00 | 81,20K |
| 2026-09-29 | GBp 30,50 | %0,00 | GBp 30,50 | GBp 31,00 | GBp 30,00 | 186,78K |
| 2026-09-28 | GBp 30,50 | -%1,61 | GBp 31,00 | GBp 32,00 | GBp 30,00 | 275,06K |
| 2026-09-25 | GBp 31,00 | %0,00 | GBp 31,00 | GBp 32,00 | GBp 30,00 | 76,19K |
| 2026-09-24 | GBp 31,00 | -%1,59 | GBp 31,50 | GBp 32,00 | GBp 31,00 | 73,87K |
| 2026-09-23 | GBp 31,50 | +%1,61 | GBp 31,00 | GBp 32,00 | GBp 30,51 | 204,13K |
| 2026-09-22 | GBp 31,00 | -%3,13 | GBp 32,00 | GBp 33,00 | GBp 30,00 | 295,42K |
| 2026-09-21 | GBp 32,00 | +%6,67 | GBp 30,00 | GBp 33,00 | GBp 29,00 | 396,08K |
| 2026-09-18 | GBp 30,00 | %0,00 | GBp 30,00 | GBp 30,89 | GBp 29,75 | 25,57K |
| 2026-09-17 | GBp 30,00 | +%1,69 | GBp 29,50 | GBp 30,80 | GBp 29,50 | 416,01K |
| 2026-09-16 | GBp 29,50 | -%1,67 | GBp 30,00 | GBp 31,00 | GBp 29,00 | 168,78K |
| 2026-09-15 | GBp 30,00 | -%4,76 | GBp 31,50 | GBp 31,02 | GBp 30,00 | 196,39K |
| 2026-09-14 | GBp 31,50 | -%1,56 | GBp 32,00 | GBp 33,00 | GBp 31,00 | 126,75K |
| 2026-09-11 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,33 | 187,03K |
| 2026-09-10 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 32,10 | 79,61K |
| 2026-09-09 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,00 | 128,35K |
| 2026-09-08 | GBp 32,00 | %0,00 | GBp 32,00 | GBp 33,00 | GBp 31,00 | 240,81K |
| 2026-09-07 | GBp 32,00 | -%4,48 | GBp 33,50 | GBp 34,00 | GBp 31,00 | 498,01K |
| 2026-09-04 | GBp 33,50 | -%4,29 | GBp 35,00 | GBp 36,00 | GBp 33,00 | 297,93K |
| 2026-09-03 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 36,00 | GBp 34,00 | 170,24K |
| 2026-09-02 | GBp 35,00 | %0,00 | GBp 35,00 | GBp 36,00 | GBp 34,55 | 165,56K |
| 2026-09-01 | GBp 35,00 | +%4,48 | GBp 33,50 | GBp 36,00 | GBp 33,00 | 626,65K |
| 2026-08-28 | GBp 33,50 | -%4,29 | GBp 35,00 | GBp 36,00 | GBp 33,00 | 398,19K |
| 2026-08-27 | GBp 35,00 | -%5,41 | GBp 37,00 | GBp 38,00 | GBp 34,00 | 720,88K |
| 2026-08-26 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 40,00 | GBp 34,00 | 1,52M |
| 2026-08-25 | GBp 37,00 | +%27,59 | GBp 29,00 | GBp 38,00 | GBp 28,00 | 2,51M |
| 2026-08-24 | GBp 29,00 | +%3,57 | GBp 28,00 | GBp 29,70 | GBp 27,00 | 242,00K |
| 2026-08-21 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 34,35K |
| 2026-08-20 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 255,09K |
| 2026-08-19 | GBp 28,00 | -%3,45 | GBp 29,00 | GBp 30,00 | GBp 27,00 | 562,04K |
| 2026-08-18 | GBp 29,00 | +%3,57 | GBp 28,00 | GBp 30,00 | GBp 27,71 | 598,87K |
| 2026-08-17 | GBp 28,00 | +%5,66 | GBp 26,50 | GBp 29,00 | GBp 26,11 | 728,56K |
| 2026-08-14 | GBp 26,50 | +%3,92 | GBp 25,50 | GBp 26,85 | GBp 25,00 | 280,72K |
| 2026-08-13 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 25,99 | GBp 25,00 | 95,60K |
| 2026-08-12 | GBp 25,50 | +%8,51 | GBp 23,50 | GBp 26,00 | GBp 23,00 | 538,66K |
| 2026-08-11 | GBp 23,50 | +%2,17 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 233,03K |
| 2026-08-10 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,21 | 88,22K |
| 2026-08-07 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,10 | 126,25K |
| 2026-08-06 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 122,18K |
| 2026-08-05 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,86 | 44,37K |
| 2026-08-04 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 39,05K |
| 2026-08-03 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 181,47K |
| 2026-07-31 | GBp 23,00 | +%9,52 | GBp 21,00 | GBp 23,74 | GBp 20,60 | 741,08K |
| 2026-07-30 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,37 | GBp 20,00 | 80,42K |
| 2026-07-29 | GBp 21,00 | -%4,55 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 402,07K |
| 2026-07-28 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 45,43K |
| 2026-07-27 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,15 | 96,80K |
| 2026-07-24 | GBp 22,00 | -%6,38 | GBp 23,50 | GBp 23,02 | GBp 21,65 | 369,96K |
| 2026-07-23 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 23,63 | GBp 23,00 | 204,75K |
| 2026-07-22 | GBp 23,50 | -%6,00 | GBp 25,00 | GBp 25,00 | GBp 23,00 | 336,83K |
| 2026-07-21 | GBp 25,00 | %0,00 | GBp 25,00 | GBp 25,19 | GBp 24,25 | 318,82K |
| 2026-07-20 | GBp 25,00 | +%4,17 | GBp 24,00 | GBp 25,36 | GBp 24,00 | 346,43K |
| 2026-07-17 | GBp 24,00 | %0,00 | GBp 24,00 | GBp 25,00 | GBp 23,65 | 221,05K |
| 2026-07-16 | GBp 24,00 | +%2,13 | GBp 23,50 | GBp 24,50 | GBp 23,30 | 345,18K |
| 2026-07-15 | GBp 23,50 | +%2,17 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 58,89K |
| 2026-07-14 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 12,66K |
| 2026-07-13 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 208,78K |
| 2026-07-10 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,30 | 98,10K |
| 2026-07-09 | GBp 23,00 | +%4,55 | GBp 22,00 | GBp 24,00 | GBp 22,25 | 131,17K |
| 2026-07-08 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 23,00 | GBp 21,00 | 118,65K |
| 2026-07-07 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 22,80 | GBp 21,00 | 112,82K |
| 2026-07-06 | GBp 22,00 | +%4,76 | GBp 21,00 | GBp 23,00 | GBp 20,35 | 206,91K |
| 2026-07-03 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,35 | 72,13K |
| 2026-07-02 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,35 | 63,65K |
| 2026-07-01 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 26,04K |
| 2026-06-30 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,30 | 59,08K |
| 2026-06-29 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,26 | 128,33K |
| 2026-06-26 | GBp 21,00 | -%8,70 | GBp 23,00 | GBp 24,00 | GBp 21,00 | 189,67K |
| 2026-06-25 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 22,99 | GBp 22,04 | 15,69K |
| 2026-06-24 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 129,52K |
| 2026-06-23 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 221,51K |
| 2026-06-22 | GBp 23,00 | +%6,98 | GBp 21,50 | GBp 23,96 | GBp 21,00 | 416,63K |
| 2026-06-19 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 22,00 | GBp 20,97 | 85,69K |
| 2026-06-18 | GBp 21,50 | -%2,27 | GBp 22,00 | GBp 22,40 | GBp 21,00 | 239,63K |
| 2026-06-17 | GBp 22,00 | -%4,35 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 273,72K |
| 2026-06-16 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 125,50K |
| 2026-06-15 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 30,83K |
| 2026-06-12 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 34,85K |
| 2026-06-11 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,00 | 125,72K |
| 2026-06-10 | GBp 23,00 | -%2,13 | GBp 23,00 | GBp 24,00 | GBp 22,10 | 187,48K |
| 2026-06-09 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 22,32 | 75,99K |
| 2026-06-08 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,02 | 58,39K |
| 2026-06-05 | GBp 23,50 | %0,00 | GBp 23,50 | GBp 24,00 | GBp 23,00 | 220,25K |
| 2026-06-04 | GBp 23,50 | +%4,44 | GBp 22,50 | GBp 24,00 | GBp 22,12 | 204,66K |
| 2026-06-03 | GBp 22,50 | +%4,65 | GBp 21,50 | GBp 23,00 | GBp 21,21 | 203,82K |
| 2026-06-02 | GBp 21,50 | -%6,52 | GBp 23,00 | GBp 24,00 | GBp 21,30 | 302,17K |
| 2026-06-01 | GBp 23,00 | -%8,00 | GBp 25,00 | GBp 26,00 | GBp 22,00 | 688,15K |
| 2026-05-29 | GBp 25,00 | +%4,17 | GBp 24,00 | GBp 26,00 | GBp 23,68 | 750,87K |