tinyBuild Inc. TBLD
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 11,00-0,13 (-%1,12)
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 11,16 | +%0,34 | GBp 11,16 | GBp 11,16 | GBp 11,16 | 89 |
| 2026-10-01 | GBp 11,13 | %0,00 | GBp 11,13 | GBp 11,25 | GBp 11,00 | 66,16K |
| 2026-09-30 | GBp 11,13 | -%1,11 | GBp 11,25 | GBp 11,25 | GBp 11,00 | 183,39K |
| 2026-09-29 | GBp 11,25 | -%3,23 | GBp 11,75 | GBp 11,57 | GBp 11,07 | 264,75K |
| 2026-09-28 | GBp 11,63 | -%7,00 | GBp 12,38 | GBp 12,50 | GBp 11,50 | 832,66K |
| 2026-09-25 | GBp 12,50 | -%3,85 | GBp 12,38 | GBp 13,00 | GBp 12,25 | 687,58K |
| 2026-09-24 | GBp 13,00 | -%13,33 | GBp 15,75 | GBp 16,00 | GBp 12,27 | 3,08M |
| 2026-09-23 | GBp 15,00 | +%5,26 | GBp 14,25 | GBp 15,50 | GBp 14,00 | 752,89K |
| 2026-09-22 | GBp 14,25 | +%1,79 | GBp 13,75 | GBp 14,50 | GBp 13,50 | 304,96K |
| 2026-09-21 | GBp 14,00 | +%5,66 | GBp 13,25 | GBp 14,09 | GBp 13,00 | 662,34K |
| 2026-09-18 | GBp 13,25 | +%1,92 | GBp 13,00 | GBp 13,50 | GBp 13,00 | 596,27K |
| 2026-09-17 | GBp 13,00 | +%1,96 | GBp 12,75 | GBp 13,50 | GBp 12,63 | 321,84K |
| 2026-09-16 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,50 | GBp 12,50 | 576,21K |
| 2026-09-15 | GBp 12,75 | +%4,08 | GBp 12,25 | GBp 13,00 | GBp 12,40 | 525,88K |
| 2026-09-14 | GBp 12,25 | +%4,26 | GBp 11,75 | GBp 12,90 | GBp 11,75 | 1,20M |
| 2026-09-11 | GBp 11,75 | -%2,08 | GBp 11,75 | GBp 12,00 | GBp 11,43 | 559,19K |
| 2026-09-10 | GBp 12,00 | +%4,35 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 51,78K |
| 2026-09-09 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 86,09K |
| 2026-09-08 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,46 | 128,91K |
| 2026-09-07 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 556,47K |
| 2026-09-04 | GBp 11,50 | -%4,17 | GBp 11,50 | GBp 11,85 | GBp 11,36 | 353,04K |
| 2026-09-03 | GBp 12,00 | +%4,35 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 832,42K |
| 2026-09-02 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,25 | 345,90K |
| 2026-09-01 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 118,70K |
| 2026-08-28 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 10,74 | 556,98K |
| 2026-08-27 | GBp 11,50 | +%6,98 | GBp 10,75 | GBp 12,00 | GBp 10,50 | 644,34K |
| 2026-08-26 | GBp 10,75 | -%2,27 | GBp 11,00 | GBp 11,00 | GBp 10,50 | 234,99K |
| 2026-08-25 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 108,44K |
| 2026-08-24 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 12,43K |
| 2026-08-21 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 215,15K |
| 2026-08-20 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,20 | GBp 11,00 | 152,27K |
| 2026-08-19 | GBp 11,00 | +%4,76 | GBp 10,75 | GBp 11,50 | GBp 10,50 | 378,60K |
| 2026-08-18 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 473,37K |
| 2026-08-17 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 210,93K |
| 2026-08-14 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 4,25K |
| 2026-08-13 | GBp 10,50 | -%3,67 | GBp 10,75 | GBp 11,00 | GBp 10,00 | 461,98K |
| 2026-08-12 | GBp 10,90 | +%1,40 | GBp 10,75 | GBp 11,00 | GBp 10,50 | 426,03K |
| 2026-08-11 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,50 | 1,05M |
| 2026-08-10 | GBp 10,75 | +%10,26 | GBp 9,75 | GBp 11,00 | GBp 9,50 | 773,51K |
| 2026-08-07 | GBp 9,75 | +%2,63 | GBp 9,50 | GBp 10,50 | GBp 9,31 | 299,68K |
| 2026-08-06 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 72,85K |
| 2026-08-05 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 136,38K |
| 2026-08-04 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,65 | 131,53K |
| 2026-08-03 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,50 | 35,45K |
| 2026-07-31 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 47,87K |
| 2026-07-30 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,50 | GBp 9,50 | 0 |
| 2026-07-29 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 13,76K |
| 2026-07-28 | GBp 9,50 | -%1,04 | GBp 9,50 | GBp 10,00 | GBp 9,20 | 24,79K |
| 2026-07-27 | GBp 9,60 | +%1,05 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 64,12K |
| 2026-07-24 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 241,59K |
| 2026-07-23 | GBp 9,50 | -%2,56 | GBp 9,75 | GBp 10,00 | GBp 9,20 | 439,19K |
| 2026-07-22 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 112,26K |
| 2026-07-21 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,69 | 50,80K |
| 2026-07-20 | GBp 9,75 | -%4,88 | GBp 10,25 | GBp 10,50 | GBp 9,50 | 192,66K |
| 2026-07-17 | GBp 10,25 | -%2,38 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 731,34K |
| 2026-07-16 | GBp 10,50 | -%0,47 | GBp 10,50 | GBp 11,00 | GBp 10,15 | 408,89K |
| 2026-07-15 | GBp 10,55 | +%0,48 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 382,42K |
| 2026-07-14 | GBp 10,50 | -%2,33 | GBp 10,75 | GBp 11,00 | GBp 10,00 | 393,18K |
| 2026-07-13 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,50 | 237,13K |
| 2026-07-10 | GBp 10,75 | +%2,38 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 120,79K |
| 2026-07-09 | GBp 10,50 | +%2,44 | GBp 10,75 | GBp 11,00 | GBp 10,00 | 279,80K |
| 2026-07-08 | GBp 10,25 | -%6,82 | GBp 10,75 | GBp 11,00 | GBp 10,00 | 808,93K |
| 2026-07-07 | GBp 11,00 | +%3,77 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 336,58K |
| 2026-07-06 | GBp 10,60 | -%3,64 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 319,67K |
| 2026-07-03 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 480,32K |
| 2026-07-02 | GBp 11,00 | +%2,33 | GBp 10,75 | GBp 11,50 | GBp 10,50 | 1,41M |
| 2026-07-01 | GBp 10,75 | +%2,38 | GBp 10,50 | GBp 11,00 | GBp 10,50 | 216,43K |
| 2026-06-30 | GBp 10,50 | +%5,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 614,74K |
| 2026-06-29 | GBp 10,00 | +%11,11 | GBp 9,00 | GBp 10,50 | GBp 9,00 | 2,16M |
| 2026-06-26 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,25 | GBp 8,50 | 420,07K |
| 2026-06-25 | GBp 9,00 | -%2,70 | GBp 9,25 | GBp 9,50 | GBp 8,50 | 311,26K |
| 2026-06-24 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,34 | GBp 9,00 | 37,06K |
| 2026-06-23 | GBp 9,25 | +%5,71 | GBp 8,75 | GBp 10,00 | GBp 8,50 | 891,38K |
| 2026-06-22 | GBp 8,75 | -%2,78 | GBp 9,00 | GBp 9,52 | GBp 8,50 | 546,61K |
| 2026-06-19 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,50 | GBp 8,50 | 50,87K |
| 2026-06-18 | GBp 9,00 | -%2,70 | GBp 9,75 | GBp 10,40 | GBp 8,50 | 603,16K |
| 2026-06-17 | GBp 9,25 | +%8,82 | GBp 8,60 | GBp 9,60 | GBp 8,50 | 1,13M |
| 2026-06-16 | GBp 8,50 | +%9,68 | GBp 7,75 | GBp 9,00 | GBp 7,80 | 3,06M |
| 2026-06-15 | GBp 7,75 | +%1,97 | GBp 7,75 | GBp 8,00 | GBp 7,50 | 719,52K |
| 2026-06-12 | GBp 7,60 | %0,00 | GBp 7,60 | GBp 7,76 | GBp 7,20 | 48,95K |
| 2026-06-11 | GBp 7,60 | %0,00 | GBp 7,60 | GBp 7,60 | GBp 7,20 | 24,08K |
| 2026-06-10 | GBp 7,60 | %0,00 | GBp 7,60 | GBp 8,00 | GBp 7,20 | 203,72K |
| 2026-06-09 | GBp 7,60 | +%3,40 | GBp 7,35 | GBp 8,00 | GBp 7,20 | 334,59K |
| 2026-06-08 | GBp 7,35 | %0,00 | GBp 7,35 | GBp 7,50 | GBp 7,23 | 232,46K |
| 2026-06-05 | GBp 7,35 | %0,00 | GBp 7,35 | GBp 7,50 | GBp 7,23 | 1,17K |
| 2026-06-04 | GBp 7,35 | %0,00 | GBp 7,35 | GBp 7,50 | GBp 7,20 | 98 |
| 2026-06-03 | GBp 7,35 | %0,00 | GBp 7,35 | GBp 7,38 | GBp 7,38 | 6,73K |
| 2026-06-02 | GBp 7,35 | %0,00 | GBp 7,35 | GBp 7,50 | GBp 7,20 | 431,30K |
| 2026-06-01 | GBp 7,35 | -%3,29 | GBp 7,60 | GBp 8,00 | GBp 7,20 | 55,48K |
| 2026-05-29 | GBp 7,60 | +%3,40 | GBp 7,35 | GBp 8,00 | GBp 7,20 | 105,58K |