Telecom Plus PLC TEP
LSE · Birleşik Krallık · Kamu Hizmetleri
GBp 806,00-3,00 (-%0,37)
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 808,65 | -%0,04 | GBp 799,00 | GBp 809,00 | GBp 794,00 | 87,62K |
| 2026-09-30 | GBp 809,00 | +%1,25 | GBp 814,00 | GBp 820,00 | GBp 806,00 | 263,59K |
| 2026-09-29 | GBp 799,00 | -%0,37 | GBp 822,00 | GBp 822,00 | GBp 793,00 | 288,55K |
| 2026-09-28 | GBp 802,00 | -%0,50 | GBp 796,00 | GBp 823,00 | GBp 796,00 | 233,51K |
| 2026-09-25 | GBp 806,00 | -%0,74 | GBp 789,00 | GBp 816,00 | GBp 789,00 | 184,88K |
| 2026-09-24 | GBp 812,00 | +%2,78 | GBp 814,00 | GBp 818,00 | GBp 786,00 | 303,83K |
| 2026-09-23 | GBp 790,00 | -%3,54 | GBp 810,00 | GBp 825,00 | GBp 790,00 | 773,79K |
| 2026-09-22 | GBp 819,00 | -%0,49 | GBp 810,00 | GBp 838,10 | GBp 810,00 | 259,83K |
| 2026-09-21 | GBp 823,00 | +%1,23 | GBp 834,00 | GBp 835,00 | GBp 811,00 | 250,05K |
| 2026-09-18 | GBp 813,00 | -%2,17 | GBp 822,00 | GBp 831,00 | GBp 813,00 | 1,43M |
| 2026-09-17 | GBp 831,00 | +%0,61 | GBp 836,00 | GBp 845,00 | GBp 823,00 | 212,12K |
| 2026-09-16 | GBp 826,00 | +%1,10 | GBp 813,00 | GBp 831,00 | GBp 809,00 | 250,51K |
| 2026-09-15 | GBp 817,00 | +%1,36 | GBp 802,00 | GBp 819,00 | GBp 798,00 | 343,02K |
| 2026-09-14 | GBp 806,00 | +%1,38 | GBp 793,00 | GBp 824,00 | GBp 792,00 | 404,37K |
| 2026-09-11 | GBp 795,00 | +%1,02 | GBp 787,00 | GBp 801,00 | GBp 785,00 | 677,32K |
| 2026-09-10 | GBp 787,00 | -%2,24 | GBp 801,00 | GBp 810,00 | GBp 781,00 | 355,26K |
| 2026-09-09 | GBp 805,00 | -%1,23 | GBp 824,00 | GBp 827,77 | GBp 805,00 | 241,19K |
| 2026-09-08 | GBp 815,00 | -%5,12 | GBp 854,00 | GBp 860,10 | GBp 805,00 | 519,43K |
| 2026-09-07 | GBp 859,00 | -%0,23 | GBp 858,00 | GBp 870,00 | GBp 853,00 | 163,45K |
| 2026-09-04 | GBp 861,00 | +%2,14 | GBp 835,00 | GBp 868,00 | GBp 835,00 | 138,59K |
| 2026-09-03 | GBp 843,00 | +%0,60 | GBp 833,00 | GBp 850,36 | GBp 833,00 | 161,40K |
| 2026-09-02 | GBp 838,00 | -%1,64 | GBp 850,00 | GBp 855,00 | GBp 834,40 | 769,65K |
| 2026-09-01 | GBp 852,00 | -%2,63 | GBp 868,00 | GBp 879,00 | GBp 848,00 | 247,60K |
| 2026-08-28 | GBp 875,00 | +%1,39 | GBp 852,00 | GBp 877,00 | GBp 852,00 | 279,08K |
| 2026-08-27 | GBp 863,00 | +%0,35 | GBp 842,00 | GBp 865,00 | GBp 842,00 | 317,65K |
| 2026-08-26 | GBp 860,00 | %0,00 | GBp 847,00 | GBp 873,00 | GBp 847,00 | 139,27K |
| 2026-08-25 | GBp 860,00 | -%0,35 | GBp 862,00 | GBp 866,00 | GBp 850,00 | 208,60K |
| 2026-08-24 | GBp 863,00 | -%0,92 | GBp 868,00 | GBp 877,00 | GBp 856,00 | 168,76K |
| 2026-08-21 | GBp 871,00 | -%0,23 | GBp 895,00 | GBp 895,00 | GBp 868,00 | 380,13K |
| 2026-08-20 | GBp 873,00 | -%0,23 | GBp 870,00 | GBp 888,00 | GBp 868,00 | 249,39K |
| 2026-08-19 | GBp 875,00 | +%0,34 | GBp 868,00 | GBp 878,00 | GBp 863,00 | 434,71K |
| 2026-08-18 | GBp 872,00 | -%3,75 | GBp 904,00 | GBp 909,00 | GBp 863,00 | 381,70K |
| 2026-08-17 | GBp 906,00 | +%5,96 | GBp 860,00 | GBp 915,00 | GBp 849,00 | 781,86K |
| 2026-08-14 | GBp 855,00 | +%0,83 | GBp 857,00 | GBp 859,00 | GBp 843,00 | 262,81K |
| 2026-08-13 | GBp 848,00 | +%1,80 | GBp 849,00 | GBp 850,00 | GBp 834,00 | 279,60K |
| 2026-08-12 | GBp 833,00 | -%2,00 | GBp 850,00 | GBp 855,00 | GBp 825,00 | 513,22K |
| 2026-08-11 | GBp 850,00 | -%0,12 | GBp 865,00 | GBp 865,00 | GBp 849,00 | 246,95K |
| 2026-08-10 | GBp 851,00 | -%0,70 | GBp 856,00 | GBp 861,00 | GBp 846,00 | 524,44K |
| 2026-08-07 | GBp 857,00 | -%0,92 | GBp 875,00 | GBp 875,00 | GBp 845,00 | 1,66M |
| 2026-08-06 | GBp 865,00 | +%0,70 | GBp 873,00 | GBp 873,00 | GBp 848,68 | 302,99K |
| 2026-08-05 | GBp 859,00 | -%0,23 | GBp 869,00 | GBp 873,38 | GBp 856,00 | 347,13K |
| 2026-08-04 | GBp 861,00 | -%0,46 | GBp 879,00 | GBp 879,00 | GBp 856,00 | 254,40K |
| 2026-08-03 | GBp 865,00 | +%1,65 | GBp 845,00 | GBp 872,00 | GBp 845,00 | 599,42K |
| 2026-07-31 | GBp 851,00 | +%0,35 | GBp 858,00 | GBp 865,00 | GBp 847,00 | 196,94K |
| 2026-07-30 | GBp 848,00 | -%1,51 | GBp 845,00 | GBp 871,00 | GBp 845,00 | 231,94K |
| 2026-07-29 | GBp 861,00 | +%0,23 | GBp 856,00 | GBp 870,00 | GBp 852,00 | 304,37K |
| 2026-07-28 | GBp 859,00 | +%0,82 | GBp 864,00 | GBp 868,00 | GBp 850,00 | 393,54K |
| 2026-07-27 | GBp 852,00 | %0,00 | GBp 860,00 | GBp 869,00 | GBp 848,57 | 636,00K |
| 2026-07-24 | GBp 852,00 | -%1,73 | GBp 865,00 | GBp 872,00 | GBp 844,94 | 458,90K |
| 2026-07-23 | GBp 867,00 | -%0,69 | GBp 872,00 | GBp 874,00 | GBp 864,00 | 329,67K |
| 2026-07-22 | GBp 873,00 | +%0,34 | GBp 870,00 | GBp 881,00 | GBp 864,00 | 478,54K |
| 2026-07-21 | GBp 870,00 | -%2,03 | GBp 883,00 | GBp 892,00 | GBp 870,00 | 306,55K |
| 2026-07-20 | GBp 888,00 | +%0,91 | GBp 879,00 | GBp 891,00 | GBp 875,00 | 532,85K |
| 2026-07-17 | GBp 880,00 | +%1,50 | GBp 883,00 | GBp 890,00 | GBp 861,00 | 595,49K |
| 2026-07-16 | GBp 867,00 | +%0,46 | GBp 858,00 | GBp 870,50 | GBp 855,00 | 678,92K |
| 2026-07-15 | GBp 863,00 | -%0,58 | GBp 873,00 | GBp 888,47 | GBp 855,00 | 749,36K |
| 2026-07-14 | GBp 868,00 | -%0,80 | GBp 874,00 | GBp 886,00 | GBp 864,00 | 435,29K |
| 2026-07-13 | GBp 875,00 | +%1,63 | GBp 865,00 | GBp 884,00 | GBp 854,00 | 588,70K |
| 2026-07-10 | GBp 861,00 | +%3,36 | GBp 833,00 | GBp 864,00 | GBp 833,00 | 705,76K |
| 2026-07-09 | GBp 833,00 | +%2,33 | GBp 817,00 | GBp 836,00 | GBp 808,00 | 640,18K |
| 2026-07-08 | GBp 814,00 | +%0,74 | GBp 810,00 | GBp 815,00 | GBp 791,00 | 660,17K |
| 2026-07-07 | GBp 808,00 | +%5,35 | GBp 770,00 | GBp 809,00 | GBp 770,00 | 1,26M |
| 2026-07-06 | GBp 767,00 | +%0,26 | GBp 770,00 | GBp 783,00 | GBp 763,67 | 429,83K |
| 2026-07-03 | GBp 765,00 | +%1,86 | GBp 761,00 | GBp 774,00 | GBp 756,00 | 365,05K |
| 2026-07-02 | GBp 751,00 | +%2,18 | GBp 739,00 | GBp 760,00 | GBp 733,00 | 395,62K |
| 2026-07-01 | GBp 735,00 | -%1,08 | GBp 736,00 | GBp 744,00 | GBp 711,00 | 784,10K |
| 2026-06-30 | GBp 743,00 | -%0,80 | GBp 752,00 | GBp 777,00 | GBp 735,00 | 1,46M |
| 2026-06-29 | GBp 749,00 | -%2,47 | GBp 800,00 | GBp 800,00 | GBp 743,42 | 1,14M |
| 2026-06-26 | GBp 768,00 | -%0,65 | GBp 782,00 | GBp 798,00 | GBp 768,00 | 728,35K |
| 2026-06-25 | GBp 773,00 | +%3,48 | GBp 757,00 | GBp 777,23 | GBp 741,00 | 1,00M |
| 2026-06-24 | GBp 747,00 | +%5,21 | GBp 729,00 | GBp 756,00 | GBp 716,00 | 1,23M |
| 2026-06-23 | GBp 710,00 | -%25,73 | GBp 777,00 | GBp 839,49 | GBp 638,00 | 2,85M |
| 2026-06-22 | GBp 956,00 | +%0,63 | GBp 964,00 | GBp 964,00 | GBp 927,00 | 315,78K |
| 2026-06-19 | GBp 950,00 | +%0,53 | GBp 951,00 | GBp 959,47 | GBp 938,07 | 677,60K |
| 2026-06-18 | GBp 945,00 | -%2,58 | GBp 992,00 | GBp 992,00 | GBp 923,98 | 585,23K |
| 2026-06-17 | GBp 970,00 | -%1,72 | GBp 1.014,00 | GBp 1.014,00 | GBp 960,00 | 188,48K |
| 2026-06-16 | GBp 987,00 | -%0,70 | GBp 982,00 | GBp 1.014,00 | GBp 982,00 | 551,11K |
| 2026-06-15 | GBp 994,00 | -%1,00 | GBp 1.006,00 | GBp 1.018,00 | GBp 987,00 | 121,98K |
| 2026-06-12 | GBp 1.004,00 | -%0,20 | GBp 1.012,00 | GBp 1.022,00 | GBp 1.000,00 | 771,96K |
| 2026-06-11 | GBp 1.006,00 | -%1,18 | GBp 1.012,00 | GBp 1.020,00 | GBp 1.000,00 | 181,23K |
| 2026-06-10 | GBp 1.018,00 | +%3,04 | GBp 989,00 | GBp 1.018,00 | GBp 986,00 | 354,68K |
| 2026-06-09 | GBp 988,00 | +%0,61 | GBp 982,00 | GBp 989,00 | GBp 971,00 | 192,69K |
| 2026-06-08 | GBp 982,00 | -%0,41 | GBp 998,00 | GBp 998,00 | GBp 974,00 | 236,10K |
| 2026-06-05 | GBp 986,00 | +%0,61 | GBp 978,00 | GBp 991,00 | GBp 977,00 | 272,68K |
| 2026-06-04 | GBp 980,00 | +%0,82 | GBp 983,00 | GBp 983,00 | GBp 969,00 | 275,99K |
| 2026-06-03 | GBp 972,00 | +%0,83 | GBp 964,00 | GBp 983,42 | GBp 957,00 | 312,00K |
| 2026-06-02 | GBp 964,00 | -%0,21 | GBp 976,00 | GBp 980,00 | GBp 960,00 | 299,77K |
| 2026-06-01 | GBp 966,00 | -%3,78 | GBp 1.004,00 | GBp 1.008,00 | GBp 962,83 | 402,31K |
| 2026-05-29 | GBp 1.004,00 | -%1,57 | GBp 1.040,00 | GBp 1.040,00 | GBp 1.004,00 | 584,49K |
| 2026-05-28 | GBp 1.020,00 | -%1,35 | GBp 1.034,00 | GBp 1.044,00 | GBp 1.019,63 | 209,64K |