Sunda Energy PLC SNDA
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 1,50-0,04 (-%2,60)
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 1,50 | -%2,60 | GBp 1,50 | GBp 1,55 | GBp 1,50 | 1,26M |
| 2026-10-01 | GBp 1,54 | +%0,98 | GBp 1,52 | GBp 1,55 | GBp 1,50 | 5,99M |
| 2026-09-30 | GBp 1,52 | -%4,69 | GBp 1,60 | GBp 1,60 | GBp 1,50 | 6,99M |
| 2026-09-29 | GBp 1,60 | +%1,59 | GBp 1,58 | GBp 1,65 | GBp 1,55 | 6,32M |
| 2026-09-28 | GBp 1,58 | +%6,78 | GBp 1,48 | GBp 1,70 | GBp 1,45 | 23,48M |
| 2026-09-25 | GBp 1,48 | -%6,35 | GBp 1,55 | GBp 1,59 | GBp 1,40 | 20,47M |
| 2026-09-24 | GBp 1,58 | -%1,56 | GBp 1,58 | GBp 1,60 | GBp 1,55 | 15,85M |
| 2026-09-23 | GBp 1,60 | -%1,54 | GBp 1,63 | GBp 1,70 | GBp 1,51 | 25,82M |
| 2026-09-22 | GBp 1,63 | -%40,91 | GBp 1,65 | GBp 1,80 | GBp 1,50 | 51,28M |
| 2026-09-21 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,75 | GBp 2,75 | 0 |
| 2026-09-18 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,75 | GBp 2,75 | 0 |
| 2026-09-17 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,75 | GBp 2,75 | 0 |
| 2026-09-16 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,75 | GBp 2,75 | 0 |
| 2026-09-15 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,75 | GBp 2,75 | 0 |
| 2026-09-14 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,75 | GBp 2,75 | 0 |
| 2026-09-11 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,75 | GBp 2,75 | 0 |
| 2026-09-10 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,75 | GBp 2,75 | 0 |
| 2026-09-09 | GBp 2,75 | -%5,17 | GBp 2,90 | GBp 3,00 | GBp 2,70 | 1,46M |
| 2026-09-08 | GBp 2,90 | -%1,69 | GBp 2,95 | GBp 3,00 | GBp 2,80 | 1,52M |
| 2026-09-07 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,00 | GBp 2,90 | 1,31M |
| 2026-09-04 | GBp 2,95 | -%0,34 | GBp 3,00 | GBp 3,10 | GBp 2,90 | 779,33K |
| 2026-09-03 | GBp 2,96 | +%0,34 | GBp 3,05 | GBp 3,30 | GBp 2,90 | 3,47M |
| 2026-09-02 | GBp 2,95 | -%4,84 | GBp 3,10 | GBp 3,20 | GBp 2,90 | 5,10M |
| 2026-09-01 | GBp 3,10 | +%6,90 | GBp 2,95 | GBp 3,30 | GBp 2,90 | 11,58M |
| 2026-08-28 | GBp 2,90 | +%26,09 | GBp 2,35 | GBp 3,30 | GBp 2,30 | 22,83M |
| 2026-08-27 | GBp 2,30 | +%4,55 | GBp 2,20 | GBp 2,39 | GBp 2,10 | 3,32M |
| 2026-08-26 | GBp 2,20 | +%2,33 | GBp 2,15 | GBp 2,30 | GBp 2,10 | 3,47M |
| 2026-08-25 | GBp 2,15 | -%2,27 | GBp 2,05 | GBp 2,20 | GBp 2,00 | 1,75M |
| 2026-08-24 | GBp 2,20 | +%3,77 | GBp 2,20 | GBp 2,30 | GBp 2,00 | 3,51M |
| 2026-08-21 | GBp 2,12 | -%3,64 | GBp 2,20 | GBp 2,30 | GBp 2,10 | 800,91K |
| 2026-08-20 | GBp 2,20 | %0,00 | GBp 2,20 | GBp 2,18 | GBp 2,10 | 353,00K |
| 2026-08-19 | GBp 2,20 | +%4,76 | GBp 2,10 | GBp 2,20 | GBp 2,00 | 1,72M |
| 2026-08-18 | GBp 2,10 | -%4,55 | GBp 2,20 | GBp 2,30 | GBp 2,04 | 2,40M |
| 2026-08-17 | GBp 2,20 | -%6,38 | GBp 2,35 | GBp 2,40 | GBp 2,10 | 3,62M |
| 2026-08-14 | GBp 2,35 | -%6,00 | GBp 2,50 | GBp 2,60 | GBp 2,10 | 9,18M |
| 2026-08-13 | GBp 2,50 | +%78,57 | GBp 1,40 | GBp 3,00 | GBp 1,30 | 39,70M |
| 2026-08-12 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 1,30M |
| 2026-08-11 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 1,57M |
| 2026-08-10 | GBp 1,40 | -%3,45 | GBp 1,45 | GBp 1,50 | GBp 1,30 | 577,32K |
| 2026-08-07 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 628,82K |
| 2026-08-06 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 641,40K |
| 2026-08-05 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 2,52M |
| 2026-08-04 | GBp 1,45 | -%6,45 | GBp 1,55 | GBp 1,60 | GBp 1,40 | 3,30M |
| 2026-08-03 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 420,46K |
| 2026-07-31 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,60 | GBp 1,50 | 2,59M |
| 2026-07-30 | GBp 1,55 | +%17,42 | GBp 1,40 | GBp 1,60 | GBp 1,30 | 4,65M |
| 2026-07-29 | GBp 1,32 | +%22,79 | GBp 1,25 | GBp 1,70 | GBp 1,01 | 10,15M |
| 2026-07-28 | GBp 1,08 | -%2,27 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 1,56M |
| 2026-07-27 | GBp 1,10 | +%2,33 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 1,60M |
| 2026-07-24 | GBp 1,08 | -%3,15 | GBp 1,08 | GBp 1,15 | GBp 1,09 | 4,27M |
| 2026-07-23 | GBp 1,11 | +%4,72 | GBp 1,05 | GBp 1,20 | GBp 1,00 | 2,17M |
| 2026-07-22 | GBp 1,06 | +%0,95 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 2,74M |
| 2026-07-21 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 294,39K |
| 2026-07-20 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 2,62M |
| 2026-07-17 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,16 | GBp 1,00 | 7,28M |
| 2026-07-16 | GBp 1,05 | -%2,33 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 205,88K |
| 2026-07-15 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 1,03M |
| 2026-07-14 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 793,80K |
| 2026-07-13 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 2,10M |
| 2026-07-10 | GBp 1,08 | %0,00 | GBp 1,08 | GBp 1,15 | GBp 1,00 | 6,63M |
| 2026-07-09 | GBp 1,08 | -%8,51 | GBp 1,15 | GBp 1,20 | GBp 1,00 | 3,94M |
| 2026-07-08 | GBp 1,17 | -%9,62 | GBp 1,30 | GBp 1,40 | GBp 1,15 | 547,13K |
| 2026-07-07 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 638,53K |
| 2026-07-06 | GBp 1,30 | -%5,45 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 1,79M |
| 2026-07-03 | GBp 1,38 | +%5,77 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 1,37M |
| 2026-07-02 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 1,12M |
| 2026-07-01 | GBp 1,30 | -%3,70 | GBp 1,35 | GBp 1,50 | GBp 1,20 | 413,71K |
| 2026-06-30 | GBp 1,35 | +%21,18 | GBp 1,15 | GBp 1,50 | GBp 1,10 | 3,75M |
| 2026-06-29 | GBp 1,11 | -%7,17 | GBp 1,20 | GBp 1,30 | GBp 1,10 | 703,54K |
| 2026-06-26 | GBp 1,20 | +%3,27 | GBp 1,15 | GBp 1,30 | GBp 1,10 | 3,95M |
| 2026-06-25 | GBp 1,16 | -%14,05 | GBp 1,35 | GBp 1,40 | GBp 1,10 | 10,01M |
| 2026-06-24 | GBp 1,35 | -%7,65 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 2,44M |
| 2026-06-23 | GBp 1,46 | -%8,50 | GBp 1,60 | GBp 1,70 | GBp 1,40 | 1,64M |
| 2026-06-22 | GBp 1,60 | +%3,23 | GBp 1,55 | GBp 1,70 | GBp 1,40 | 3,47M |
| 2026-06-19 | GBp 1,55 | -%27,91 | GBp 1,35 | GBp 1,60 | GBp 0,91 | 36,15M |
| 2026-06-18 | GBp 2,15 | +%4,37 | GBp 2,05 | GBp 2,30 | GBp 1,70 | 7,11M |
| 2026-06-17 | GBp 2,06 | -%19,22 | GBp 2,70 | GBp 2,90 | GBp 2,00 | 10,53M |
| 2026-06-16 | GBp 2,55 | +%59,37 | GBp 1,60 | GBp 2,67 | GBp 1,60 | 9,20M |
| 2026-06-15 | GBp 1,60 | +%1,59 | GBp 1,58 | GBp 1,70 | GBp 1,50 | 945,40K |
| 2026-06-12 | GBp 1,58 | +%5,00 | GBp 1,50 | GBp 1,65 | GBp 1,40 | 2,06M |
| 2026-06-11 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 850,82K |
| 2026-06-10 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,43 | 1,92M |
| 2026-06-09 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 2,97M |
| 2026-06-08 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 1,29M |
| 2026-06-05 | GBp 1,50 | -%3,23 | GBp 1,55 | GBp 1,60 | GBp 1,40 | 5,22M |
| 2026-06-04 | GBp 1,55 | -%8,82 | GBp 1,70 | GBp 1,75 | GBp 1,50 | 5,69M |
| 2026-06-03 | GBp 1,70 | +%3,03 | GBp 1,65 | GBp 1,75 | GBp 1,60 | 1,78M |
| 2026-06-02 | GBp 1,65 | +%10,00 | GBp 1,45 | GBp 1,72 | GBp 1,40 | 8,74M |
| 2026-06-01 | GBp 1,50 | -%6,25 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 4,41M |
| 2026-05-29 | GBp 1,60 | -%11,11 | GBp 1,65 | GBp 1,67 | GBp 1,40 | 7,25M |