Switch Metals Plc SWT
LSE · Birleşik Krallık · Enerji Mineralleri
GBp 5,70-0,05 (-%0,87)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 5,70 | -%0,87 | GBp 6,00 | GBp 6,00 | GBp 5,70 | 1,16K |
| 2026-09-30 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 45,27K |
| 2026-09-29 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,95 | GBp 5,50 | 61,04K |
| 2026-09-28 | GBp 5,75 | -%6,12 | GBp 6,13 | GBp 6,50 | GBp 5,50 |
| 151,93K |
| 2026-09-25 | GBp 6,13 | %0,00 | GBp 6,13 | GBp 6,50 | GBp 5,75 | 11,16K |
| 2026-09-24 | GBp 6,13 | %0,00 | GBp 6,13 | GBp 6,50 | GBp 5,80 | 64,35K |
| 2026-09-23 | GBp 6,13 | %0,00 | GBp 6,13 | GBp 6,13 | GBp 5,80 | 127,88K |
| 2026-09-22 | GBp 6,13 | %0,00 | GBp 6,13 | GBp 6,17 | GBp 5,77 | 34,43K |
| 2026-09-21 | GBp 6,13 | -%5,77 | GBp 6,50 | GBp 7,00 | GBp 5,75 | 266,96K |
| 2026-09-18 | GBp 6,50 | %0,00 | GBp 6,50 | GBp 6,20 | GBp 6,15 | 4,86K |
| 2026-09-17 | GBp 6,50 | %0,00 | GBp 6,50 | GBp 6,75 | GBp 6,00 | 389,96K |
| 2026-09-16 | GBp 6,50 | +%4,00 | GBp 6,38 | GBp 6,50 | GBp 6,00 | 524,70K |
| 2026-09-15 | GBp 6,25 | -%3,85 | GBp 6,75 | GBp 6,65 | GBp 6,25 | 184,97K |
| 2026-09-14 | GBp 6,50 | -%3,70 | GBp 7,00 | GBp 7,00 | GBp 6,50 | 151,17K |
| 2026-09-11 | GBp 6,75 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 189,57K |
| 2026-09-10 | GBp 6,75 | +%3,85 | GBp 7,00 | GBp 7,00 | GBp 6,63 | 197,76K |
| 2026-09-09 | GBp 6,50 | -%16,13 | GBp 7,75 | GBp 8,00 | GBp 6,50 | 1,41M |
| 2026-09-08 | GBp 7,75 | -%4,62 | GBp 8,13 | GBp 8,15 | GBp 7,55 | 276,09K |
| 2026-09-07 | GBp 8,13 | %0,00 | GBp 8,13 | GBp 8,20 | GBp 8,20 | 976 |
| 2026-09-04 | GBp 8,13 | -%2,99 | GBp 8,38 | GBp 8,50 | GBp 8,00 | 416,20K |
| 2026-09-03 | GBp 8,38 | %0,00 | GBp 8,38 | GBp 8,50 | GBp 8,25 | 9,15K |
| 2026-09-02 | GBp 8,38 | %0,00 | GBp 8,38 | GBp 8,50 | GBp 8,25 | 107,17K |
| 2026-09-01 | GBp 8,38 | %0,00 | GBp 8,38 | GBp 8,45 | GBp 8,26 | 87,80K |
| 2026-08-28 | GBp 8,38 | %0,00 | GBp 8,38 | GBp 8,49 | GBp 8,25 | 120,35K |
| 2026-08-27 | GBp 8,38 | %0,00 | GBp 8,38 | GBp 8,49 | GBp 8,25 | 99,53K |
| 2026-08-26 | GBp 8,38 | %0,00 | GBp 8,38 | GBp 8,49 | GBp 8,40 | 24,49K |
| 2026-08-25 | GBp 8,38 | %0,00 | GBp 8,38 | GBp 8,50 | GBp 8,25 | 232,82K |
| 2026-08-24 | GBp 8,38 | %0,00 | GBp 8,38 | GBp 8,40 | GBp 8,25 | 25,46K |
| 2026-08-21 | GBp 8,38 | %0,00 | GBp 8,38 | GBp 8,40 | GBp 8,40 | 11,82K |
| 2026-08-20 | GBp 8,38 | %0,00 | GBp 8,38 | GBp 8,40 | GBp 8,25 | 389,39K |
| 2026-08-19 | GBp 8,38 | -%2,90 | GBp 8,63 | GBp 8,31 | GBp 8,25 | 80,66K |
| 2026-08-18 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 8,50 | GBp 8,25 | 47,85K |
| 2026-08-17 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 9,00 | GBp 8,25 | 67,13K |
| 2026-08-14 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 8,70 | GBp 8,64 | 18,16K |
| 2026-08-13 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 9,00 | GBp 8,26 | 82,42K |
| 2026-08-12 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 9,00 | GBp 8,25 | 32,49K |
| 2026-08-11 | GBp 8,63 | %0,00 | GBp 8,63 | GBp 8,27 | GBp 8,25 | 300,15K |
| 2026-08-10 | GBp 8,63 | +%1,47 | GBp 8,50 | GBp 9,00 | GBp 8,20 | 327,87K |
| 2026-08-07 | GBp 8,50 | +%3,03 | GBp 8,25 | GBp 8,50 | GBp 8,13 | 203,20K |
| 2026-08-06 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,49 | GBp 8,00 | 325,87K |
| 2026-08-05 | GBp 8,25 | +%1,54 | GBp 8,13 | GBp 8,25 | GBp 8,02 | 75,27K |
| 2026-08-04 | GBp 8,13 | -%1,52 | GBp 8,25 | GBp 8,25 | GBp 8,11 | 34,45K |
| 2026-08-03 | GBp 8,25 | -%2,94 | GBp 8,50 | GBp 8,20 | GBp 8,00 | 16,97K |
| 2026-07-31 | GBp 8,50 | -%2,86 | GBp 8,75 | GBp 9,00 | GBp 8,00 | 129,02K |
| 2026-07-30 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,63 | 229,60K |
| 2026-07-29 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,50 | 3,09K |
| 2026-07-28 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,80 | GBp 8,80 | 591 |
| 2026-07-27 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 9,00 | 42 |
| 2026-07-24 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,50 | 69,58K |
| 2026-07-23 | GBp 8,75 | -%5,41 | GBp 9,25 | GBp 9,06 | GBp 8,50 | 248,22K |
| 2026-07-22 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,06 | 8,79K |
| 2026-07-21 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,20 | GBp 9,20 | 79,00K |
| 2026-07-20 | GBp 9,25 | -%1,33 | GBp 9,38 | GBp 9,37 | GBp 9,00 | 347,80K |
| 2026-07-17 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,43 | GBp 9,25 | 17,25K |
| 2026-07-16 | GBp 9,38 | -%1,32 | GBp 9,50 | GBp 9,57 | GBp 9,27 | 137,48K |
| 2026-07-15 | GBp 9,50 | +%1,33 | GBp 9,38 | GBp 9,75 | GBp 9,28 | 414,27K |
| 2026-07-14 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,75 | GBp 9,23 | 67,99K |
| 2026-07-13 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,75 | GBp 9,23 | 173 |
| 2026-07-10 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,75 | GBp 9,00 | 50,39K |
| 2026-07-09 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,44 | GBp 9,00 | 16,67K |
| 2026-07-08 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,45 | GBp 9,19 | 54,81K |
| 2026-07-07 | GBp 9,38 | %0,00 | GBp 9,38 | GBp 9,75 | GBp 9,00 | 102,67K |
| 2026-07-06 | GBp 9,38 | +%1,35 | GBp 9,25 | GBp 9,41 | GBp 9,00 | 869 |
| 2026-07-03 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,13 | 7,21K |
| 2026-07-02 | GBp 9,25 | -%5,13 | GBp 9,75 | GBp 10,00 | GBp 9,10 | 100,62K |
| 2026-07-01 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 9,03K |
| 2026-06-30 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,80 | GBp 9,50 | 22,65K |
| 2026-06-29 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,80 | GBp 9,80 | 827 |
| 2026-06-26 | GBp 9,75 | -%4,88 | GBp 10,25 | GBp 10,50 | GBp 9,50 | 733,46K |
| 2026-06-25 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,35 | GBp 10,03 | 40,83K |
| 2026-06-24 | GBp 10,25 | +%2,50 | GBp 10,00 | GBp 10,50 | GBp 9,57 | 1,21M |
| 2026-06-23 | GBp 10,00 | -%2,44 | GBp 10,25 | GBp 10,10 | GBp 9,77 | 168,73K |
| 2026-06-22 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 142,77K |
| 2026-06-19 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,15 | GBp 10,00 | 87,85K |
| 2026-06-18 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,18 | GBp 10,00 | 133,60K |
| 2026-06-17 | GBp 10,25 | -%4,65 | GBp 10,75 | GBp 10,87 | GBp 9,75 | 1,11M |
| 2026-06-16 | GBp 10,75 | +%2,38 | GBp 10,50 | GBp 11,00 | GBp 10,25 | 983,91K |
| 2026-06-15 | GBp 10,50 | +%1,94 | GBp 10,25 | GBp 11,00 | GBp 10,20 | 326,38K |
| 2026-06-12 | GBp 10,30 | -%4,19 | GBp 10,75 | GBp 11,00 | GBp 10,00 | 145,46K |
| 2026-06-11 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,70 | GBp 10,52 | 19,54K |
| 2026-06-10 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,73 | GBp 10,50 | 31,12K |
| 2026-06-09 | GBp 10,75 | -%2,27 | GBp 11,00 | GBp 11,10 | GBp 10,50 | 348,79K |
| 2026-06-08 | GBp 11,00 | -%4,35 | GBp 11,50 | GBp 11,68 | GBp 10,50 | 209,91K |
| 2026-06-05 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 11,55 | GBp 11,05 | 157,51K |
| 2026-06-04 | GBp 11,50 | -%8,00 | GBp 12,50 | GBp 12,22 | GBp 11,13 | 914,64K |
| 2026-06-03 | GBp 12,50 | %0,00 | GBp 12,50 | GBp 13,00 | GBp 12,16 | 517,26K |
| 2026-06-02 | GBp 12,50 | +%8,70 | GBp 11,50 | GBp 13,00 | GBp 11,00 | 1,00M |
| 2026-06-01 | GBp 11,50 | +%4,55 | GBp 11,00 | GBp 11,95 | GBp 10,50 | 682,64K |
| 2026-05-29 | GBp 11,00 | +%4,76 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 98,53K |
| 2026-05-28 | GBp 10,50 | -%4,55 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 260,93K |