Shearwater Group plc SWG
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 66,50+0,50 (+%0,76)
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 66,00 | -%0,75 | GBp 66,50 | GBp 70,00 | GBp 65,00 | 132,88K |
| 2026-09-29 | GBp 66,50 | +%11,76 | GBp 59,50 | GBp 67,00 | GBp 60,00 | 271,40K |
| 2026-09-28 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 61,00 | GBp 58,00 | 38,25K |
| 2026-09-25 | GBp 59,50 | +%6,25 | GBp 56,00 | GBp 61,00 | GBp 55,20 | 134,95K |
| 2026-09-24 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 54,25 | 68,24K |
| 2026-09-23 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 56,90 | GBp 55,22 | 20,80K |
| 2026-09-22 | GBp 56,00 | +%2,75 | GBp 54,50 | GBp 57,00 | GBp 53,31 | 67,46K |
| 2026-09-21 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 56,00 | GBp 53,00 | 30,50K |
| 2026-09-18 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 56,00 | GBp 53,00 | 7,99K |
| 2026-09-17 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 56,00 | GBp 53,00 | 12,13K |
| 2026-09-16 | GBp 54,50 | -%0,91 | GBp 55,00 | GBp 56,00 | GBp 53,30 | 19,28K |
| 2026-09-15 | GBp 55,00 | -%1,79 | GBp 56,00 | GBp 56,00 | GBp 54,00 | 29,69K |
| 2026-09-14 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 55,00 | 1,56K |
| 2026-09-11 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 55,00 | 981 |
| 2026-09-10 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 55,00 | 17,11K |
| 2026-09-09 | GBp 56,00 | -%1,75 | GBp 56,00 | GBp 57,00 | GBp 55,00 | 25,79K |
| 2026-09-08 | GBp 57,00 | -%2,56 | GBp 58,50 | GBp 58,00 | GBp 56,90 | 29,04K |
| 2026-09-07 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 60,00 | GBp 57,00 | 30,39K |
| 2026-09-04 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 60,00 | GBp 57,00 | 1,22K |
| 2026-09-03 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 59,20 | GBp 57,33 | 4,11K |
| 2026-09-02 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 59,99 | GBp 57,30 | 791 |
| 2026-09-01 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 60,00 | GBp 57,00 | 6,23K |
| 2026-08-28 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 60,00 | GBp 57,00 | 5,11K |
| 2026-08-27 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 60,00 | GBp 57,00 | 14,88K |
| 2026-08-26 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 57,25 | GBp 57,25 | 23 |
| 2026-08-25 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 59,99 | GBp 59,22 | 1,51K |
| 2026-08-24 | GBp 58,50 | %0,00 | GBp 58,50 | GBp 60,00 | GBp 57,00 | 3,55K |
| 2026-08-21 | GBp 58,50 | +%1,74 | GBp 57,50 | GBp 60,00 | GBp 57,15 | 43,39K |
| 2026-08-20 | GBp 57,50 | %0,00 | GBp 57,50 | GBp 58,00 | GBp 57,00 | 29,50K |
| 2026-08-19 | GBp 57,50 | %0,00 | GBp 57,50 | GBp 57,79 | GBp 57,00 | 58,82K |
| 2026-08-18 | GBp 57,50 | %0,00 | GBp 57,50 | GBp 58,00 | GBp 57,13 | 114,52K |
| 2026-08-17 | GBp 57,50 | %0,00 | GBp 57,50 | GBp 58,00 | GBp 57,00 | 40,86K |
| 2026-08-14 | GBp 57,50 | -%3,36 | GBp 59,50 | GBp 61,00 | GBp 56,00 | 114,78K |
| 2026-08-13 | GBp 59,50 | +%3,48 | GBp 57,50 | GBp 60,90 | GBp 56,00 | 117,59K |
| 2026-08-12 | GBp 57,50 | -%5,74 | GBp 61,00 | GBp 62,00 | GBp 56,00 | 81,65K |
| 2026-08-11 | GBp 61,00 | -%0,81 | GBp 61,00 | GBp 62,00 | GBp 60,00 | 20,37K |
| 2026-08-10 | GBp 61,50 | %0,00 | GBp 61,50 | GBp 62,00 | GBp 60,30 | 15,59K |
| 2026-08-07 | GBp 61,50 | -%0,81 | GBp 62,00 | GBp 63,00 | GBp 60,00 | 34,19K |
| 2026-08-06 | GBp 62,00 | +%0,81 | GBp 63,50 | GBp 66,00 | GBp 61,00 | 164,67K |
| 2026-08-05 | GBp 61,50 | %0,00 | GBp 61,50 | GBp 62,00 | GBp 61,00 | 13,50K |
| 2026-08-04 | GBp 61,50 | -%3,15 | GBp 63,50 | GBp 64,00 | GBp 61,00 | 154,54K |
| 2026-08-03 | GBp 63,50 | +%2,42 | GBp 62,00 | GBp 65,00 | GBp 62,00 | 154,68K |
| 2026-07-31 | GBp 62,00 | +%9,73 | GBp 56,50 | GBp 64,00 | GBp 55,00 | 355,11K |
| 2026-07-30 | GBp 56,50 | +%0,89 | GBp 56,00 | GBp 58,00 | GBp 56,05 | 34,11K |
| 2026-07-29 | GBp 56,00 | +%0,90 | GBp 55,50 | GBp 57,00 | GBp 54,00 | 256,79K |
| 2026-07-28 | GBp 55,50 | -%0,89 | GBp 56,00 | GBp 58,00 | GBp 55,00 | 205,81K |
| 2026-07-27 | GBp 56,00 | +%23,08 | GBp 46,00 | GBp 57,00 | GBp 45,00 | 707,81K |
| 2026-07-24 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 45,50 | GBp 45,50 | 0 |
| 2026-07-23 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 46,90 | GBp 45,98 | 18,63K |
| 2026-07-22 | GBp 45,50 | +%1,11 | GBp 45,00 | GBp 47,00 | GBp 45,99 | 12,87K |
| 2026-07-21 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 46,00 | GBp 45,99 | 5,20K |
| 2026-07-20 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 46,00 | GBp 44,00 | 29,74K |
| 2026-07-17 | GBp 45,00 | -%0,44 | GBp 45,00 | GBp 46,20 | GBp 44,00 | 43,95K |
| 2026-07-16 | GBp 45,20 | +%0,44 | GBp 45,00 | GBp 46,00 | GBp 44,00 | 57,39K |
| 2026-07-15 | GBp 45,00 | +%3,45 | GBp 43,50 | GBp 46,00 | GBp 42,00 | 74,87K |
| 2026-07-14 | GBp 43,50 | +%3,57 | GBp 42,00 | GBp 45,00 | GBp 42,55 | 210,13K |
| 2026-07-13 | GBp 42,00 | -%1,18 | GBp 42,00 | GBp 44,00 | GBp 40,00 | 25,94K |
| 2026-07-10 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 44,00 | GBp 41,00 | 7,13K |
| 2026-07-09 | GBp 42,50 | %0,00 | GBp 42,50 | GBp 44,00 | GBp 41,30 | 7,86K |
| 2026-07-08 | GBp 42,50 | -%1,16 | GBp 43,00 | GBp 44,00 | GBp 41,75 | 73,07K |
| 2026-07-07 | GBp 43,00 | %0,00 | GBp 43,00 | GBp 44,00 | GBp 43,62 | 16,04K |
| 2026-07-06 | GBp 43,00 | -%1,15 | GBp 43,50 | GBp 45,00 | GBp 42,50 | 41,59K |
| 2026-07-03 | GBp 43,50 | %0,00 | GBp 43,50 | GBp 45,00 | GBp 42,00 | 63,42K |
| 2026-07-02 | GBp 43,50 | +%1,16 | GBp 43,00 | GBp 45,00 | GBp 42,32 | 41,95K |
| 2026-07-01 | GBp 43,00 | +%16,22 | GBp 39,50 | GBp 45,00 | GBp 40,00 | 334,24K |
| 2026-06-30 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 37,84 | GBp 36,51 | 22,07K |
| 2026-06-29 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 36,00 | GBp 36,00 | 2 |
| 2026-06-26 | GBp 37,00 | %0,00 | GBp 38,00 | GBp 37,84 | GBp 36,10 | 221 |
| 2026-06-25 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 36,00 | 26,70K |
| 2026-06-24 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 37,90 | GBp 36,35 | 38,74K |
| 2026-06-23 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 36,79 | GBp 36,79 | 85,00K |
| 2026-06-22 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 36,00 | 4,73K |
| 2026-06-19 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 36,30 | GBp 36,30 | 500 |
| 2026-06-18 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 36,00 | 28,32K |
| 2026-06-17 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 38,00 | GBp 36,25 | 109,76K |
| 2026-06-16 | GBp 37,00 | %0,00 | GBp 37,00 | GBp 36,13 | GBp 36,10 | 30,40K |
| 2026-06-15 | GBp 37,00 | -%1,33 | GBp 37,50 | GBp 37,80 | GBp 36,00 | 131,63K |
| 2026-06-12 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 38,00 | GBp 37,00 | 219,87K |
| 2026-06-11 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 38,00 | GBp 37,28 | 14,54K |
| 2026-06-10 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 38,00 | GBp 37,00 | 13,03K |
| 2026-06-09 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 38,00 | GBp 37,00 | 11,80K |
| 2026-06-08 | GBp 37,50 | %0,00 | GBp 37,50 | GBp 38,00 | GBp 37,70 | 60,64K |
| 2026-06-05 | GBp 37,50 | -%2,60 | GBp 38,50 | GBp 40,00 | GBp 37,35 | 56,94K |
| 2026-06-04 | GBp 38,50 | +%1,32 | GBp 38,00 | GBp 39,00 | GBp 37,00 | 41,79K |
| 2026-06-03 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 38,40 | GBp 37,35 | 42,14K |
| 2026-06-02 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 39,00 | GBp 37,33 | 81 |
| 2026-06-01 | GBp 38,00 | %0,00 | GBp 38,00 | GBp 39,00 | GBp 37,00 | 55,46K |
| 2026-05-29 | GBp 38,00 | +%1,33 | GBp 37,50 | GBp 39,00 | GBp 38,00 | 21,45K |
| 2026-05-28 | GBp 37,50 | -%2,60 | GBp 38,50 | GBp 40,00 | GBp 36,00 | 9,76K |
| 2026-05-27 | GBp 38,50 | %0,00 | GBp 38,50 | GBp 40,00 | GBp 37,00 | 547 |