SRT Marine Systems plc SRT
LSE · Birleşik Krallık · Elektronik Teknoloji
GBp 75,00-2,00 (-%2,60)
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 77,00 | -%0,65 | GBp 77,50 | GBp 78,40 | GBp 76,00 | 243,09K |
| 2026-09-29 | GBp 77,50 | -%1,90 | GBp 79,00 | GBp 80,00 | GBp 76,55 | 214,82K |
| 2026-09-28 | GBp 79,00 | %0,00 | GBp 79,00 | GBp 80,00 | GBp 78,00 | 51,84K |
| 2026-09-25 | GBp 79,00 | %0,00 | GBp 79,00 | GBp 81,00 | GBp 78,00 | 266,40K |
| 2026-09-24 | GBp 79,00 | -%0,63 | GBp 79,50 | GBp 81,00 | GBp 78,00 | 416,26K |
| 2026-09-23 | GBp 79,50 | %0,00 | GBp 79,50 | GBp 80,90 | GBp 78,07 | 110,59K |
| 2026-09-22 | GBp 79,50 | %0,00 | GBp 79,50 | GBp 80,90 | GBp 78,00 | 64,35K |
| 2026-09-21 | GBp 79,50 | %0,00 | GBp 79,50 | GBp 80,96 | GBp 78,00 | 242,29K |
| 2026-09-18 | GBp 79,50 | +%0,63 | GBp 79,00 | GBp 81,00 | GBp 78,00 | 156,99K |
| 2026-09-17 | GBp 79,00 | %0,00 | GBp 79,00 | GBp 79,97 | GBp 78,78 | 103,04K |
| 2026-09-16 | GBp 79,00 | %0,00 | GBp 79,00 | GBp 79,15 | GBp 78,67 | 114,44K |
| 2026-09-15 | GBp 79,00 | %0,00 | GBp 79,00 | GBp 80,00 | GBp 78,00 | 126,19K |
| 2026-09-14 | GBp 79,00 | -%1,25 | GBp 80,00 | GBp 80,94 | GBp 78,00 | 246,93K |
| 2026-09-11 | GBp 80,00 | %0,00 | GBp 80,00 | GBp 81,00 | GBp 79,00 | 51,64K |
| 2026-09-10 | GBp 80,00 | +%1,27 | GBp 79,00 | GBp 81,00 | GBp 78,00 | 163,67K |
| 2026-09-09 | GBp 79,00 | %0,00 | GBp 79,00 | GBp 80,00 | GBp 78,00 | 108,02K |
| 2026-09-08 | GBp 79,00 | +%1,28 | GBp 79,00 | GBp 80,00 | GBp 78,10 | 267,72K |
| 2026-09-07 | GBp 78,00 | -%1,89 | GBp 79,50 | GBp 81,00 | GBp 78,00 | 165,06K |
| 2026-09-04 | GBp 79,50 | -%0,63 | GBp 80,00 | GBp 81,00 | GBp 78,00 | 98,64K |
| 2026-09-03 | GBp 80,00 | +%0,63 | GBp 79,50 | GBp 81,00 | GBp 79,00 | 90,73K |
| 2026-09-02 | GBp 79,50 | -%1,24 | GBp 80,50 | GBp 81,00 | GBp 78,00 | 440,38K |
| 2026-09-01 | GBp 80,50 | -%4,17 | GBp 84,00 | GBp 85,00 | GBp 80,00 | 271,26K |
| 2026-08-28 | GBp 84,00 | %0,00 | GBp 84,00 | GBp 84,20 | GBp 83,00 | 176,61K |
| 2026-08-27 | GBp 84,00 | %0,00 | GBp 84,00 | GBp 85,00 | GBp 83,00 | 132,78K |
| 2026-08-26 | GBp 84,00 | +%1,20 | GBp 83,00 | GBp 84,89 | GBp 82,00 | 333,25K |
| 2026-08-25 | GBp 83,00 | +%0,61 | GBp 82,50 | GBp 84,00 | GBp 82,00 | 185,12K |
| 2026-08-24 | GBp 82,50 | -%1,79 | GBp 84,00 | GBp 85,00 | GBp 81,50 | 245,31K |
| 2026-08-21 | GBp 84,00 | -%1,18 | GBp 83,50 | GBp 85,00 | GBp 83,00 | 94,06K |
| 2026-08-20 | GBp 85,00 | +%1,80 | GBp 83,50 | GBp 85,00 | GBp 81,80 | 72,76K |
| 2026-08-19 | GBp 83,50 | %0,00 | GBp 83,50 | GBp 85,00 | GBp 82,00 | 228,80K |
| 2026-08-18 | GBp 83,50 | +%0,60 | GBp 83,00 | GBp 85,00 | GBp 82,00 | 143,63K |
| 2026-08-17 | GBp 83,00 | +%1,22 | GBp 82,00 | GBp 84,00 | GBp 80,00 | 107,38K |
| 2026-08-14 | GBp 82,00 | +%1,23 | GBp 81,00 | GBp 83,80 | GBp 80,00 | 119,72K |
| 2026-08-13 | GBp 81,00 | -%3,57 | GBp 84,00 | GBp 85,00 | GBp 80,00 | 206,47K |
| 2026-08-12 | GBp 84,00 | +%2,19 | GBp 84,00 | GBp 85,00 | GBp 83,00 | 141,77K |
| 2026-08-11 | GBp 82,20 | %0,00 | GBp 82,50 | GBp 85,00 | GBp 82,00 | 529,22K |
| 2026-08-10 | GBp 82,20 | +%3,40 | GBp 79,50 | GBp 83,00 | GBp 78,00 | 437,16K |
| 2026-08-07 | GBp 79,50 | %0,00 | GBp 79,50 | GBp 81,00 | GBp 78,00 | 81,92K |
| 2026-08-06 | GBp 79,50 | %0,00 | GBp 79,50 | GBp 80,30 | GBp 78,00 | 322,81K |
| 2026-08-05 | GBp 79,50 | %0,00 | GBp 79,50 | GBp 81,00 | GBp 78,00 | 327,08K |
| 2026-08-04 | GBp 79,50 | %0,00 | GBp 79,50 | GBp 81,00 | GBp 78,00 | 502,58K |
| 2026-08-03 | GBp 79,50 | +%1,92 | GBp 78,00 | GBp 81,00 | GBp 77,00 | 512,63K |
| 2026-07-31 | GBp 78,00 | %0,00 | GBp 78,00 | GBp 79,00 | GBp 77,01 | 106,41K |
| 2026-07-30 | GBp 78,00 | -%1,89 | GBp 79,50 | GBp 81,00 | GBp 76,00 | 185,64K |
| 2026-07-29 | GBp 79,50 | +%0,63 | GBp 80,00 | GBp 82,00 | GBp 78,00 | 144,88K |
| 2026-07-28 | GBp 79,00 | +%3,40 | GBp 76,50 | GBp 80,00 | GBp 75,00 | 237,95K |
| 2026-07-27 | GBp 76,40 | -%2,05 | GBp 78,00 | GBp 79,00 | GBp 73,00 | 790,19K |
| 2026-07-24 | GBp 78,00 | %0,00 | GBp 78,00 | GBp 79,00 | GBp 77,00 | 150,99K |
| 2026-07-23 | GBp 78,00 | -%4,29 | GBp 81,50 | GBp 82,00 | GBp 76,00 | 540,96K |
| 2026-07-22 | GBp 81,50 | +%3,82 | GBp 78,50 | GBp 82,00 | GBp 77,00 | 282,80K |
| 2026-07-21 | GBp 78,50 | %0,00 | GBp 78,50 | GBp 80,00 | GBp 77,20 | 63,09K |
| 2026-07-20 | GBp 78,50 | -%1,88 | GBp 78,50 | GBp 80,00 | GBp 77,00 | 567,00K |
| 2026-07-17 | GBp 80,00 | +%3,23 | GBp 77,50 | GBp 80,00 | GBp 76,00 | 323,38K |
| 2026-07-16 | GBp 77,50 | -%1,27 | GBp 78,50 | GBp 79,00 | GBp 76,00 | 62,27K |
| 2026-07-15 | GBp 78,50 | -%1,26 | GBp 79,50 | GBp 81,00 | GBp 78,00 | 207,86K |
| 2026-07-14 | GBp 79,50 | -%1,24 | GBp 80,50 | GBp 81,00 | GBp 78,32 | 191,87K |
| 2026-07-13 | GBp 80,50 | %0,00 | GBp 80,50 | GBp 83,00 | GBp 79,00 | 30,12K |
| 2026-07-10 | GBp 80,50 | +%1,90 | GBp 79,00 | GBp 82,00 | GBp 78,00 | 252,81K |
| 2026-07-09 | GBp 79,00 | -%0,63 | GBp 79,50 | GBp 80,00 | GBp 78,00 | 96,89K |
| 2026-07-08 | GBp 79,50 | %0,00 | GBp 79,50 | GBp 80,00 | GBp 79,00 | 134,02K |
| 2026-07-07 | GBp 79,50 | -%0,63 | GBp 80,00 | GBp 81,00 | GBp 78,97 | 196,50K |
| 2026-07-06 | GBp 80,00 | %0,00 | GBp 80,00 | GBp 81,00 | GBp 79,00 | 92,68K |
| 2026-07-03 | GBp 80,00 | -%1,23 | GBp 81,00 | GBp 82,00 | GBp 79,65 | 135,33K |
| 2026-07-02 | GBp 81,00 | +%1,25 | GBp 80,00 | GBp 82,00 | GBp 79,25 | 327,28K |
| 2026-07-01 | GBp 80,00 | -%1,23 | GBp 81,00 | GBp 81,44 | GBp 79,00 | 154,77K |
| 2026-06-30 | GBp 81,00 | +%4,52 | GBp 77,50 | GBp 82,00 | GBp 76,00 | 403,16K |
| 2026-06-29 | GBp 77,50 | -%0,64 | GBp 77,50 | GBp 79,00 | GBp 76,00 | 284,83K |
| 2026-06-26 | GBp 78,00 | +%2,63 | GBp 77,00 | GBp 79,00 | GBp 76,06 | 224,49K |
| 2026-06-25 | GBp 76,00 | -%2,56 | GBp 78,00 | GBp 80,00 | GBp 76,00 | 342,97K |
| 2026-06-24 | GBp 78,00 | -%2,50 | GBp 79,50 | GBp 80,00 | GBp 77,00 | 196,73K |
| 2026-06-23 | GBp 80,00 | -%0,62 | GBp 80,50 | GBp 81,00 | GBp 79,00 | 209,97K |
| 2026-06-22 | GBp 80,50 | +%2,94 | GBp 80,00 | GBp 81,00 | GBp 79,00 | 145,71K |
| 2026-06-19 | GBp 78,20 | -%1,64 | GBp 80,00 | GBp 81,00 | GBp 78,20 | 122,31K |
| 2026-06-18 | GBp 79,50 | -%2,45 | GBp 81,50 | GBp 82,00 | GBp 79,00 | 212,37K |
| 2026-06-17 | GBp 81,50 | %0,00 | GBp 81,50 | GBp 82,00 | GBp 80,00 | 231,85K |
| 2026-06-16 | GBp 81,50 | -%1,21 | GBp 82,50 | GBp 84,00 | GBp 81,00 | 237,72K |
| 2026-06-15 | GBp 82,50 | -%1,79 | GBp 84,00 | GBp 85,00 | GBp 81,67 | 115,41K |
| 2026-06-12 | GBp 84,00 | +%1,82 | GBp 82,50 | GBp 85,00 | GBp 82,00 | 114,05K |
| 2026-06-11 | GBp 82,50 | -%0,60 | GBp 81,50 | GBp 84,00 | GBp 80,00 | 159,05K |
| 2026-06-10 | GBp 83,00 | -%2,35 | GBp 84,50 | GBp 85,00 | GBp 80,00 | 425,80K |
| 2026-06-09 | GBp 85,00 | -%1,16 | GBp 86,00 | GBp 87,96 | GBp 84,00 | 93,82K |
| 2026-06-08 | GBp 86,00 | +%2,38 | GBp 86,00 | GBp 88,00 | GBp 83,00 | 85,88K |
| 2026-06-05 | GBp 84,00 | -%2,33 | GBp 86,00 | GBp 88,00 | GBp 84,00 | 59,40K |
| 2026-06-04 | GBp 86,00 | +%2,38 | GBp 84,00 | GBp 88,00 | GBp 83,00 | 153,18K |
| 2026-06-03 | GBp 84,00 | -%6,15 | GBp 89,50 | GBp 90,00 | GBp 83,00 | 299,32K |
| 2026-06-02 | GBp 89,50 | -%0,56 | GBp 89,50 | GBp 91,00 | GBp 88,00 | 115,71K |
| 2026-06-01 | GBp 90,00 | +%0,56 | GBp 89,50 | GBp 91,00 | GBp 88,00 | 78,73K |
| 2026-05-29 | GBp 89,50 | +%0,56 | GBp 89,00 | GBp 91,00 | GBp 88,00 | 67,70K |
| 2026-05-28 | GBp 89,00 | -%0,67 | GBp 89,50 | GBp 90,00 | GBp 88,00 | 91,79K |
| 2026-05-27 | GBp 89,60 | -%0,44 | GBp 89,50 | GBp 91,00 | GBp 88,00 | 139,12K |