Tekmar Group Plc TGP
LSE · Birleşik Krallık · Üretici İmalatı
GBp 11,25-0,25 (-%2,17)
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 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,05 | 84,42K |
| 2026-09-29 | GBp 11,50 | -%6,12 | GBp 11,50 | GBp 12,00 | GBp 10,65 | 773,94K |
| 2026-09-28 | GBp 12,25 | -%3,92 | GBp 12,75 | GBp 13,00 | GBp 12,00 | 199,40K |
| 2026-09-25 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 12,77 | GBp 12,50 | 62,13K |
| 2026-09-24 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,55 | 156,08K |
| 2026-09-23 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,68 | 322,03K |
| 2026-09-22 | GBp 12,75 | -%7,27 | GBp 13,75 | GBp 14,00 | GBp 12,50 | 630,47K |
| 2026-09-21 | GBp 13,75 | %0,00 | GBp 13,75 | GBp 14,00 | GBp 13,50 | 45,66K |
| 2026-09-18 | GBp 13,75 | -%1,79 | GBp 14,00 | GBp 14,50 | GBp 13,50 | 155,31K |
| 2026-09-17 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 13,70 | 18,19K |
| 2026-09-16 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,20 | GBp 14,15 | 1,54K |
| 2026-09-15 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 14,50 | GBp 13,50 | 11,52K |
| 2026-09-14 | GBp 14,00 | %0,00 | GBp 14,00 | GBp 13,68 | GBp 13,50 | 47,92K |
| 2026-09-11 | GBp 14,00 | -%1,75 | GBp 14,25 | GBp 14,50 | GBp 13,50 | 358,48K |
| 2026-09-10 | GBp 14,25 | %0,00 | GBp 14,25 | GBp 14,50 | GBp 14,00 | 220,61K |
| 2026-09-09 | GBp 14,25 | -%3,39 | GBp 14,75 | GBp 15,00 | GBp 14,00 | 455,96K |
| 2026-09-08 | GBp 14,75 | -%1,67 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 435,97K |
| 2026-09-07 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,62 | 225,39K |
| 2026-09-04 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 112,01K |
| 2026-09-03 | GBp 15,00 | +%3,45 | GBp 15,00 | GBp 15,50 | GBp 14,62 | 19,15K |
| 2026-09-02 | GBp 14,50 | -%3,33 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 177,85K |
| 2026-09-01 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 14,65 | GBp 14,55 | 31,93K |
| 2026-08-28 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,20 | GBp 14,50 | 159,08K |
| 2026-08-27 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 38,36K |
| 2026-08-26 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,43 | GBp 14,77 | 31,70K |
| 2026-08-25 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,29 | GBp 14,55 | 197,66K |
| 2026-08-24 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,92 | 259,03K |
| 2026-08-21 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,60 | 61,15K |
| 2026-08-20 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,45 | GBp 14,50 | 143,14K |
| 2026-08-19 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 27,04K |
| 2026-08-18 | GBp 15,00 | +%3,45 | GBp 14,50 | GBp 15,50 | GBp 14,00 | 298,16K |
| 2026-08-17 | GBp 14,50 | +%1,75 | GBp 14,75 | GBp 15,00 | GBp 14,00 | 296,94K |
| 2026-08-14 | GBp 14,25 | %0,00 | GBp 14,25 | GBp 14,50 | GBp 14,00 | 104,20K |
| 2026-08-13 | GBp 14,25 | -%1,72 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 139,98K |
| 2026-08-12 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,30 | GBp 14,13 | 41,89K |
| 2026-08-11 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 61,79K |
| 2026-08-10 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 17,37K |
| 2026-08-07 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,74 | GBp 14,11 | 75,58K |
| 2026-08-06 | GBp 14,50 | -%1,69 | GBp 14,75 | GBp 15,00 | GBp 14,00 | 177,93K |
| 2026-08-05 | GBp 14,75 | +%1,72 | GBp 14,50 | GBp 15,00 | GBp 14,45 | 189,23K |
| 2026-08-04 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 45,08K |
| 2026-08-03 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,85 | GBp 14,35 | 38,04K |
| 2026-07-31 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,30 | 74,42K |
| 2026-07-30 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 65,55K |
| 2026-07-29 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,26 | 25,42K |
| 2026-07-28 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 386,73K |
| 2026-07-27 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 119,63K |
| 2026-07-24 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,91 | GBp 14,50 | 7,50K |
| 2026-07-23 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,91 | GBp 14,50 | 37,43K |
| 2026-07-22 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 3,97K |
| 2026-07-21 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,49 | 3,08K |
| 2026-07-20 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 177,51K |
| 2026-07-17 | GBp 14,50 | -%1,02 | GBp 14,50 | GBp 15,00 | GBp 14,51 | 61,93K |
| 2026-07-16 | GBp 14,65 | +%1,03 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 10,96K |
| 2026-07-15 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 59,05K |
| 2026-07-14 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,98 | GBp 14,50 | 4,90K |
| 2026-07-13 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,90 | GBp 14,00 | 45,54K |
| 2026-07-10 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,05 | 66,36K |
| 2026-07-09 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 5,15K |
| 2026-07-08 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,90 | GBp 14,00 | 215,80K |
| 2026-07-07 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 213,21K |
| 2026-07-06 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 124,89K |
| 2026-07-03 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 122,75K |
| 2026-07-02 | GBp 14,50 | -%3,33 | GBp 14,50 | GBp 14,95 | GBp 14,18 | 33,49K |
| 2026-07-01 | GBp 15,00 | +%1,01 | GBp 14,50 | GBp 15,00 | GBp 14,13 | 160,53K |
| 2026-06-30 | GBp 14,85 | +%2,41 | GBp 14,50 | GBp 14,85 | GBp 14,15 | 67,92K |
| 2026-06-29 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,13 | 198,00K |
| 2026-06-26 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,00 | 64,81K |
| 2026-06-25 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 15,00 | GBp 14,10 | 66,91K |
| 2026-06-24 | GBp 14,50 | %0,00 | GBp 14,50 | GBp 14,95 | GBp 14,25 | 84,64K |
| 2026-06-23 | GBp 14,50 | -%3,33 | GBp 15,00 | GBp 15,00 | GBp 14,20 | 549,56K |
| 2026-06-22 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 821,38K |
| 2026-06-19 | GBp 15,00 | -%2,60 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 374,25K |
| 2026-06-18 | GBp 15,40 | -%8,33 | GBp 16,75 | GBp 17,00 | GBp 14,50 | 1,87M |
| 2026-06-17 | GBp 16,80 | +%5,00 | GBp 16,25 | GBp 17,00 | GBp 16,00 | 389,48K |
| 2026-06-16 | GBp 16,00 | +%5,26 | GBp 15,25 | GBp 16,50 | GBp 15,22 | 516,14K |
| 2026-06-15 | GBp 15,20 | +%1,33 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 287,01K |
| 2026-06-12 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,30 | GBp 14,78 | 169,06K |
| 2026-06-11 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,36 | GBp 14,60 | 5,58K |
| 2026-06-10 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 75,04K |
| 2026-06-09 | GBp 15,00 | %0,00 | GBp 15,00 | GBp 15,50 | GBp 14,50 | 95,99K |
| 2026-06-08 | GBp 15,00 | +%1,69 | GBp 14,75 | GBp 15,50 | GBp 14,50 | 140,90K |
| 2026-06-05 | GBp 14,75 | +%1,72 | GBp 14,50 | GBp 15,00 | GBp 14,50 | 764,87K |
| 2026-06-04 | GBp 14,50 | +%11,54 | GBp 13,00 | GBp 14,90 | GBp 13,00 | 1,85M |
| 2026-06-03 | GBp 13,00 | +%0,97 | GBp 12,88 | GBp 13,25 | GBp 12,50 | 5,42M |
| 2026-06-02 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 13,25 | GBp 12,50 | 391,61K |
| 2026-06-01 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 13,24 | GBp 12,50 | 268,91K |
| 2026-05-29 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 12,81 | GBp 12,50 | 50,34K |
| 2026-05-28 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 13,24 | GBp 12,50 | 66,25K |
| 2026-05-27 | GBp 12,88 | %0,00 | GBp 12,88 | GBp 13,25 | GBp 12,76 | 512,78K |