Shaftesbury Capital PLC SHC
LSE · Birleşik Krallık · Finans
GBp 134,30-4,10 (-%2,96)
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 134,30 | -%2,96 | GBp 137,00 | GBp 139,90 | GBp 134,10 | 2,50M |
| 2026-09-30 | GBp 138,40 | +%0,36 | GBp 137,70 | GBp 139,80 | GBp 137,50 | 2,60M |
| 2026-09-29 | GBp 137,90 | -%0,14 | GBp 135,90 | GBp 139,40 | GBp 135,90 | 1,61M |
| 2026-09-28 | GBp 138,10 | +%0,51 | GBp 141,50 | GBp 141,50 | GBp 137,40 | 1,54M |
| 2026-09-25 | GBp 137,40 | -%0,29 | GBp 141,00 | GBp 141,00 | GBp 137,40 | 1,79M |
| 2026-09-24 | GBp 137,80 | -%1,43 | GBp 137,00 | GBp 140,60 | GBp 137,00 | 2,20M |
| 2026-09-23 | GBp 139,80 | -%1,06 | GBp 136,90 | GBp 142,20 | GBp 136,90 | 2,78M |
| 2026-09-22 | GBp 141,30 | +%1,15 | GBp 141,90 | GBp 141,90 | GBp 138,80 | 2,14M |
| 2026-09-21 | GBp 139,70 | +%1,01 | GBp 137,50 | GBp 140,80 | GBp 137,50 | 11,86M |
| 2026-09-18 | GBp 138,30 | -%0,36 | GBp 137,10 | GBp 138,70 | GBp 137,10 | 11,77M |
| 2026-09-17 | GBp 138,80 | -%1,00 | GBp 137,00 | GBp 141,20 | GBp 137,00 | 4,18M |
| 2026-09-16 | GBp 140,20 | +%1,45 | GBp 138,50 | GBp 140,60 | GBp 138,30 | 5,86M |
| 2026-09-15 | GBp 138,20 | +%1,39 | GBp 140,00 | GBp 140,00 | GBp 134,80 | 4,72M |
| 2026-09-14 | GBp 136,30 | -%1,30 | GBp 140,00 | GBp 140,00 | GBp 136,00 | 1,46M |
| 2026-09-11 | GBp 138,10 | +%0,29 | GBp 140,00 | GBp 140,00 | GBp 137,20 | 2,13M |
| 2026-09-10 | GBp 137,70 | -%1,08 | GBp 140,80 | GBp 140,80 | GBp 137,70 | 2,99M |
| 2026-09-09 | GBp 139,20 | -%3,27 | GBp 142,90 | GBp 143,70 | GBp 138,50 | 2,49M |
| 2026-09-08 | GBp 143,90 | -%0,83 | GBp 146,50 | GBp 146,50 | GBp 141,60 | 2,11M |
| 2026-09-07 | GBp 145,10 | -%1,09 | GBp 148,00 | GBp 148,00 | GBp 145,00 | 842,73K |
| 2026-09-04 | GBp 146,70 | -%0,20 | GBp 148,80 | GBp 148,80 | GBp 146,60 | 4,87M |
| 2026-09-03 | GBp 147,00 | +%2,15 | GBp 145,00 | GBp 147,30 | GBp 143,60 | 7,94M |
| 2026-09-02 | GBp 143,90 | -%1,03 | GBp 147,50 | GBp 147,50 | GBp 143,60 | 3,06M |
| 2026-09-01 | GBp 145,40 | -%1,22 | GBp 148,30 | GBp 148,90 | GBp 144,60 | 4,95M |
| 2026-08-28 | GBp 147,20 | -%0,47 | GBp 146,50 | GBp 148,20 | GBp 146,50 | 2,70M |
| 2026-08-27 | GBp 147,90 | -%2,25 | GBp 150,00 | GBp 150,20 | GBp 147,10 | 2,37M |
| 2026-08-26 | GBp 151,30 | -%0,98 | GBp 152,90 | GBp 153,50 | GBp 151,00 | 2,45M |
| 2026-08-25 | GBp 152,80 | +%1,80 | GBp 152,10 | GBp 152,80 | GBp 149,90 | 4,06M |
| 2026-08-24 | GBp 150,10 | -%0,53 | GBp 151,00 | GBp 151,90 | GBp 149,30 | 5,84M |
| 2026-08-21 | GBp 150,90 | +%1,41 | GBp 148,80 | GBp 150,90 | GBp 148,60 | 2,09M |
| 2026-08-20 | GBp 148,80 | +%0,13 | GBp 148,70 | GBp 149,80 | GBp 147,38 | 2,42M |
| 2026-08-19 | GBp 148,60 | +%0,54 | GBp 151,00 | GBp 151,00 | GBp 146,50 | 4,33M |
| 2026-08-18 | GBp 147,80 | -%0,40 | GBp 148,60 | GBp 148,90 | GBp 147,00 | 16,12M |
| 2026-08-17 | GBp 148,40 | -%1,59 | GBp 150,10 | GBp 150,70 | GBp 148,40 | 5,27M |
| 2026-08-14 | GBp 150,80 | +%0,20 | GBp 151,00 | GBp 151,20 | GBp 149,20 | 3,95M |
| 2026-08-13 | GBp 150,50 | +%0,74 | GBp 150,00 | GBp 151,60 | GBp 149,60 | 4,41M |
| 2026-08-12 | GBp 149,40 | +%3,03 | GBp 145,00 | GBp 149,40 | GBp 144,60 | 9,32M |
| 2026-08-11 | GBp 145,00 | -%0,28 | GBp 145,60 | GBp 146,34 | GBp 144,40 | 4,88M |
| 2026-08-10 | GBp 145,40 | +%0,28 | GBp 144,00 | GBp 147,10 | GBp 144,00 | 3,58M |
| 2026-08-07 | GBp 145,00 | +%0,07 | GBp 145,00 | GBp 145,30 | GBp 143,40 | 3,56M |
| 2026-08-06 | GBp 144,90 | -%0,75 | GBp 143,00 | GBp 146,60 | GBp 143,00 | 4,31M |
| 2026-08-05 | GBp 146,00 | -%0,48 | GBp 144,90 | GBp 147,59 | GBp 144,90 | 3,46M |
| 2026-08-04 | GBp 146,70 | +%0,96 | GBp 147,10 | GBp 148,00 | GBp 144,80 | 4,03M |
| 2026-08-03 | GBp 145,30 | +%1,04 | GBp 144,20 | GBp 146,10 | GBp 144,10 | 6,18M |
| 2026-07-31 | GBp 143,80 | -%1,51 | GBp 143,00 | GBp 147,19 | GBp 143,00 | 4,80M |
| 2026-07-30 | GBp 146,00 | +%1,88 | GBp 142,70 | GBp 146,00 | GBp 142,00 | 20,46M |
| 2026-07-29 | GBp 143,30 | -%1,85 | GBp 147,00 | GBp 147,00 | GBp 142,30 | 13,25M |
| 2026-07-28 | GBp 146,00 | +%1,67 | GBp 142,40 | GBp 146,00 | GBp 142,40 | 6,77M |
| 2026-07-27 | GBp 143,60 | +%0,70 | GBp 143,90 | GBp 145,00 | GBp 143,40 | 2,69M |
| 2026-07-24 | GBp 142,60 | +%1,57 | GBp 142,80 | GBp 143,40 | GBp 140,20 | 5,18M |
| 2026-07-23 | GBp 140,40 | -%1,34 | GBp 140,00 | GBp 143,90 | GBp 140,00 | 6,61M |
| 2026-07-22 | GBp 142,30 | +%1,72 | GBp 138,00 | GBp 142,30 | GBp 138,00 | 2,72M |
| 2026-07-21 | GBp 139,90 | -%0,78 | GBp 140,10 | GBp 141,80 | GBp 139,50 | 2,89M |
| 2026-07-20 | GBp 141,00 | %0,00 | GBp 138,50 | GBp 141,80 | GBp 138,50 | 2,40M |
| 2026-07-17 | GBp 141,00 | -%0,28 | GBp 141,50 | GBp 143,00 | GBp 141,00 | 2,71M |
| 2026-07-16 | GBp 141,40 | +%0,93 | GBp 140,80 | GBp 141,40 | GBp 138,60 | 2,54M |
| 2026-07-15 | GBp 140,10 | +%0,65 | GBp 140,80 | GBp 141,10 | GBp 138,10 | 1,93M |
| 2026-07-14 | GBp 139,20 | -%0,85 | GBp 138,00 | GBp 140,40 | GBp 136,95 | 1,04M |
| 2026-07-13 | GBp 140,40 | +%0,07 | GBp 139,70 | GBp 140,90 | GBp 139,20 | 1,57M |
| 2026-07-10 | GBp 140,30 | +%0,36 | GBp 137,00 | GBp 141,80 | GBp 137,00 | 1,96M |
| 2026-07-09 | GBp 139,80 | +%0,94 | GBp 140,00 | GBp 140,40 | GBp 138,20 | 1,30M |
| 2026-07-08 | GBp 138,50 | -%2,67 | GBp 143,00 | GBp 143,00 | GBp 137,60 | 2,39M |
| 2026-07-07 | GBp 142,30 | +%1,35 | GBp 142,20 | GBp 143,20 | GBp 140,10 | 2,66M |
| 2026-07-06 | GBp 140,40 | -%0,28 | GBp 140,00 | GBp 141,50 | GBp 139,50 | 1,83M |
| 2026-07-03 | GBp 140,80 | -%0,56 | GBp 141,60 | GBp 142,31 | GBp 140,10 | 1,59M |
| 2026-07-02 | GBp 141,60 | +%1,22 | GBp 139,00 | GBp 141,60 | GBp 138,50 | 2,00M |
| 2026-07-01 | GBp 139,90 | +%1,30 | GBp 139,30 | GBp 140,20 | GBp 136,90 | 3,09M |
| 2026-06-30 | GBp 138,10 | -%0,07 | GBp 137,00 | GBp 139,70 | GBp 137,00 | 2,84M |
| 2026-06-29 | GBp 138,20 | -%1,78 | GBp 137,70 | GBp 140,70 | GBp 137,70 | 1,35M |
| 2026-06-26 | GBp 140,70 | +%0,36 | GBp 143,00 | GBp 143,00 | GBp 139,40 | 2,13M |
| 2026-06-25 | GBp 140,20 | +%0,36 | GBp 140,90 | GBp 142,40 | GBp 139,20 | 3,32M |
| 2026-06-24 | GBp 139,70 | +%4,25 | GBp 131,50 | GBp 139,90 | GBp 131,50 | 8,36M |
| 2026-06-23 | GBp 134,00 | -%0,45 | GBp 131,50 | GBp 134,10 | GBp 131,50 | 5,24M |
| 2026-06-22 | GBp 134,60 | +%0,15 | GBp 133,80 | GBp 135,40 | GBp 132,00 | 3,72M |
| 2026-06-19 | GBp 134,40 | -%0,81 | GBp 137,70 | GBp 137,70 | GBp 134,36 | 6,17M |
| 2026-06-18 | GBp 135,50 | -%0,66 | GBp 139,10 | GBp 139,10 | GBp 134,00 | 5,27M |
| 2026-06-17 | GBp 136,40 | +%0,81 | GBp 138,00 | GBp 138,00 | GBp 134,50 | 2,94M |
| 2026-06-16 | GBp 135,30 | -%0,88 | GBp 140,10 | GBp 140,10 | GBp 135,30 | 2,20M |
| 2026-06-15 | GBp 136,50 | +%0,44 | GBp 139,00 | GBp 139,50 | GBp 136,10 | 2,34M |
| 2026-06-12 | GBp 135,90 | +%3,03 | GBp 129,80 | GBp 136,30 | GBp 129,80 | 2,54M |
| 2026-06-11 | GBp 131,90 | -%0,60 | GBp 129,30 | GBp 133,30 | GBp 129,30 | 2,08M |
| 2026-06-10 | GBp 132,70 | +%0,91 | GBp 133,50 | GBp 133,50 | GBp 130,90 | 3,46M |
| 2026-06-09 | GBp 131,50 | +%1,15 | GBp 129,00 | GBp 132,60 | GBp 129,00 | 2,80M |
| 2026-06-08 | GBp 130,00 | -%0,38 | GBp 131,20 | GBp 131,20 | GBp 129,30 | 5,20M |
| 2026-06-05 | GBp 130,50 | -%1,88 | GBp 131,20 | GBp 133,70 | GBp 130,50 | 4,68M |
| 2026-06-04 | GBp 133,00 | +%1,53 | GBp 134,90 | GBp 134,90 | GBp 131,20 | 2,41M |
| 2026-06-03 | GBp 131,00 | -%1,58 | GBp 132,00 | GBp 133,30 | GBp 131,00 | 3,07M |
| 2026-06-02 | GBp 133,10 | +%0,08 | GBp 132,00 | GBp 135,40 | GBp 132,00 | 3,05M |
| 2026-06-01 | GBp 133,00 | -%1,92 | GBp 135,30 | GBp 135,60 | GBp 132,10 | 1,87M |
| 2026-05-29 | GBp 135,60 | -%1,02 | GBp 138,20 | GBp 138,20 | GBp 135,60 | 4,58M |
| 2026-05-28 | GBp 137,00 | +%1,26 | GBp 135,70 | GBp 137,00 | GBp 134,70 | 3,55M |