Safestay Plc SSTY
LSE · Birleşik Krallık · Tüketici Hizmetleri
GBp 8,500,00 (%0,00)
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 8,50 | %0,00 | GBp 9,00 | GBp 9,00 | GBp 8,00 | 2,25K |
| 2026-09-30 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,25 | GBp 8,20 | 1,99K |
| 2026-09-29 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,50 | 11,15K |
| 2026-09-28 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 11,64K |
| 2026-09-25 | GBp 8,50 | -%32,00 | GBp 10,50 | GBp 10,02 | GBp 8,00 | 229,51K |
| 2026-09-24 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,02 | GBp 12,02 | 5,36K |
| 2026-09-23 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,50 | GBp 12,50 | 0 |
| 2026-09-22 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 40,61K |
| 2026-09-21 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,84 | GBp 12,84 | 170 |
| 2026-09-18 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,56 | GBp 12,50 | 100,00K |
| 2026-09-17 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,50 | GBp 12,50 | 0 |
| 2026-09-16 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,00 | GBp 12,00 | 10,00K |
| 2026-09-15 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 1,39K |
| 2026-09-14 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,00 | GBp 12,00 | 373 |
| 2026-09-11 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,39 | GBp 12,39 | 807 |
| 2026-09-10 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,00 | GBp 12,00 | 51 |
| 2026-09-09 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,00 | GBp 12,00 | 844 |
| 2026-09-08 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 106 |
| 2026-09-07 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,00 | GBp 12,00 | 288 |
| 2026-09-04 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,84 | GBp 12,84 | 2 |
| 2026-09-03 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,00 | GBp 12,00 | 2,17K |
| 2026-09-02 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,84 | GBp 12,84 | 3 |
| 2026-09-01 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,00 | GBp 12,00 | 14 |
| 2026-08-28 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,50 | GBp 12,50 | 0 |
| 2026-08-27 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 5,00K |
| 2026-08-26 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,50 | GBp 12,50 | 0 |
| 2026-08-25 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,15 | GBp 12,00 | 1,25K |
| 2026-08-24 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,84 | GBp 12,00 | 31,16K |
| 2026-08-21 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,50 | GBp 12,50 | 0 |
| 2026-08-20 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,40 | GBp 12,00 | 8,04K |
| 2026-08-19 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,40 | GBp 12,40 | 500 |
| 2026-08-18 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,84 | GBp 12,00 | 409 |
| 2026-08-17 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 4,91K |
| 2026-08-14 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,05 | GBp 12,05 | 1,00K |
| 2026-08-13 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,40 | GBp 12,40 | 9,50K |
| 2026-08-12 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,05 | GBp 12,00 | 13,11K |
| 2026-08-11 | GBp 12,50 | -%3,85 | GBp 13,00 | GBp 12,50 | GBp 12,00 | 10,40K |
| 2026-08-10 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,25 | GBp 12,05 | 4,43K |
| 2026-08-07 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 12,32 | GBp 12,32 | 14,08K |
| 2026-08-06 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,46 | GBp 12,00 | 2,09K |
| 2026-08-05 | GBp 13,00 | +%4,00 | GBp 13,00 | GBp 13,70 | GBp 13,50 | 11 |
| 2026-08-04 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,80 | GBp 12,00 | 58,23K |
| 2026-08-03 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,25 | GBp 12,00 | 13,78K |
| 2026-07-31 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 77,83K |
| 2026-07-30 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,89 | GBp 12,00 | 2,98K |
| 2026-07-29 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,00 | 8,12K |
| 2026-07-28 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 12,50 | GBp 12,50 | 0 |
| 2026-07-27 | GBp 12,50 | -%3,85 | GBp 13,00 | GBp 13,00 | GBp 12,00 | 46,57K |
| 2026-07-24 | GBp 13,00 | -%3,70 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 23,22K |
| 2026-07-23 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 33,96K |
| 2026-07-22 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 9,74K |
| 2026-07-21 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,80 | GBp 13,00 | 458 |
| 2026-07-20 | GBp 13,50 | +%2,27 | GBp 13,50 | GBp 14,00 | GBp 13,00 | 30,00K |
| 2026-07-17 | GBp 13,20 | -%2,22 | GBp 13,50 | GBp 13,90 | GBp 13,00 | 13,83K |
| 2026-07-16 | GBp 13,50 | -%3,57 | GBp 14,00 | GBp 14,00 | GBp 13,00 | 21,87K |
| 2026-07-15 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 15,00 | GBp 13,00 | 50,05K |
| 2026-07-14 | GBp 14,00 | -%41,67 | GBp 24,00 | GBp 25,00 | GBp 13,00 | 565,10K |
| 2026-07-13 | GBp 24,00 | -%11,11 | GBp 27,00 | GBp 28,00 | GBp 23,00 | 516,36K |
| 2026-07-10 | GBp 27,00 | +%100,00 | GBp 13,50 | GBp 35,00 | GBp 19,00 | 1,40M |
| 2026-07-09 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-07-08 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-07-07 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-07-06 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 12,26 | GBp 12,26 | 15,00K |
| 2026-07-03 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 15,00 | GBp 15,00 | 2 |
| 2026-07-02 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 15,00 | GBp 12,30 | 8,14K |
| 2026-07-01 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 15,00 | GBp 15,00 | 30 |
| 2026-06-30 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 14,40 | GBp 12,30 | 138 |
| 2026-06-29 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 15,00 | GBp 12,30 | 9,57K |
| 2026-06-26 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 15,00 | GBp 15,00 | 16 |
| 2026-06-25 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 12,30 | GBp 12,30 | 253 |
| 2026-06-24 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-06-23 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 15,00 | GBp 14,45 | 123 |
| 2026-06-22 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 12,30 | GBp 12,30 | 4,00K |
| 2026-06-19 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-06-18 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-06-17 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-06-16 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 12,30 | GBp 12,30 | 5,00K |
| 2026-06-15 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-06-12 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 12,00 | GBp 12,00 | 0 |
| 2026-06-11 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 12,30 | GBp 12,30 | 5,00K |
| 2026-06-10 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 12,50 | GBp 12,50 | 2,00K |
| 2026-06-09 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 12,50 | GBp 12,05 | 26,91K |
| 2026-06-08 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-06-05 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-06-04 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-06-03 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 12,00 | GBp 12,00 | 62 |
| 2026-06-02 | GBp 13,50 | %0,00 | GBp 13,50 | GBp 13,50 | GBp 13,50 | 0 |
| 2026-06-01 | GBp 13,50 | +%3,85 | GBp 13,50 | GBp 12,75 | GBp 12,75 | 5,93K |
| 2026-05-29 | GBp 13,00 | %0,00 | GBp 13,00 | GBp 13,00 | GBp 13,00 | 0 |
| 2026-05-28 | GBp 13,00 | +%4,00 | GBp 12,50 | GBp 12,75 | GBp 11,00 | 1,28M |