Crimson Tide Plc TIDE
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 97,500,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 97,50 | %0,00 | GBp 95,00 | GBp 95,00 | GBp 95,00 | 26 |
| 2026-10-01 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 99,18 | GBp 99,18 | 2,01K |
| 2026-09-30 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 95,00 | GBp 95,00 | 73 |
| 2026-09-29 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 95,00 | GBp 95,00 | 5 |
| 2026-09-28 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 100,00 | GBp 99,20 | 5,00K |
| 2026-09-25 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 97,50 | GBp 97,50 | 0 |
| 2026-09-24 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 100,00 | GBp 95,00 | 22,65K |
| 2026-09-23 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 97,50 | GBp 97,50 | 0 |
| 2026-09-22 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 96,81 | GBp 96,81 | 1,96K |
| 2026-09-21 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 100,00 | GBp 95,00 | 8,99K |
| 2026-09-18 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 96,75 | GBp 96,75 | 2,00K |
| 2026-09-17 | GBp 97,50 | %0,00 | GBp 97,50 | GBp 100,00 | GBp 95,00 | 10,00K |
| 2026-09-16 | GBp 97,50 | +%8,33 | GBp 90,00 | GBp 100,00 | GBp 95,00 | 27,76K |
| 2026-09-15 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 98,00 | GBp 95,00 | 20,67K |
| 2026-09-14 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 85,00 | 105 |
| 2026-09-11 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-09-10 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 85,00 | GBp 85,00 | 703 |
| 2026-09-09 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 94,80 | GBp 85,00 | 2,30K |
| 2026-09-08 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 86,60 | 1,50K |
| 2026-09-07 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 95,00 | 8 |
| 2026-09-04 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 92,65 | 512 |
| 2026-09-03 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 94,80 | GBp 85,00 | 2,65K |
| 2026-09-02 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-09-01 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 86,10 | GBp 86,10 | 10 |
| 2026-08-28 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 94,80 | GBp 94,80 | 2,10K |
| 2026-08-27 | GBp 90,00 | +%2,86 | GBp 90,00 | GBp 95,00 | GBp 85,00 | 235 |
| 2026-08-26 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 87,50 | GBp 87,50 | 0 |
| 2026-08-25 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 88,20 | 2,30K |
| 2026-08-24 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 86,00 | 12,15K |
| 2026-08-21 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 87,50 | GBp 87,50 | 0 |
| 2026-08-20 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 85,00 | 313 |
| 2026-08-19 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 85,00 | 1,64K |
| 2026-08-18 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 85,00 | 22 |
| 2026-08-17 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 85,12 | 378 |
| 2026-08-14 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 87,45 | 344 |
| 2026-08-13 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 87,45 | 2,32K |
| 2026-08-12 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 87,45 | GBp 86,00 | 3,80K |
| 2026-08-11 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 87,45 | 2,86K |
| 2026-08-10 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 87,25 | 7,99K |
| 2026-08-07 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 87,50 | GBp 87,50 | 2,27K |
| 2026-08-06 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 87,95 | GBp 87,90 | 4,53K |
| 2026-08-05 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 88,00 | GBp 88,00 | 7,26K |
| 2026-08-04 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 85,00 | 5,65K |
| 2026-08-03 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 85,80 | 9,91K |
| 2026-07-31 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 87,50 | GBp 87,50 | 0 |
| 2026-07-30 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 90,00 | GBp 90,00 | 13 |
| 2026-07-29 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 88,40 | GBp 88,30 | 6,39K |
| 2026-07-28 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 87,50 | GBp 87,50 | 0 |
| 2026-07-27 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 87,50 | GBp 87,50 | 0 |
| 2026-07-24 | GBp 87,50 | -%2,78 | GBp 90,00 | GBp 86,60 | GBp 86,60 | 802 |
| 2026-07-23 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 95,00 | 3 |
| 2026-07-22 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-07-21 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-07-20 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-07-17 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 94,81 | GBp 94,81 | 9,85K |
| 2026-07-16 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 85,30 | GBp 85,30 | 727 |
| 2026-07-15 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 85,00 | 3 |
| 2026-07-14 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 86,66 | 2,01K |
| 2026-07-13 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-07-10 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-07-09 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-07-08 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-07-07 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 86,66 | GBp 86,66 | 522 |
| 2026-07-06 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 95,00 | GBp 92,00 | 10,00K |
| 2026-07-03 | GBp 90,00 | %0,00 | GBp 90,00 | GBp 90,00 | GBp 90,00 | 0 |
| 2026-07-02 | GBp 90,00 | -%2,70 | GBp 92,50 | GBp 90,00 | GBp 90,00 | 3,95K |
| 2026-07-01 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 90,00 | GBp 90,00 | 723 |
| 2026-06-30 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-29 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 90,80 | GBp 90,00 | 1,00K |
| 2026-06-26 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 90,80 | GBp 90,80 | 3,48K |
| 2026-06-25 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 90,00 | GBp 90,00 | 1 |
| 2026-06-24 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 95,00 | GBp 90,00 | 35 |
| 2026-06-23 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 90,00 | GBp 90,00 | 15 |
| 2026-06-22 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 95,00 | GBp 90,00 | 34,31K |
| 2026-06-19 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-18 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 95,00 | GBp 95,00 | 2 |
| 2026-06-17 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 95,00 | GBp 94,00 | 2,12K |
| 2026-06-16 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 95,00 | GBp 90,80 | 1,02K |
| 2026-06-15 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 95,00 | GBp 95,00 | 14 |
| 2026-06-12 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 95,00 | GBp 95,00 | 15 |
| 2026-06-11 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-10 | GBp 92,50 | %0,00 | GBp 92,50 | GBp 92,50 | GBp 92,50 | 0 |
| 2026-06-09 | GBp 92,50 | +%5,71 | GBp 87,50 | GBp 94,50 | GBp 90,00 | 9,82K |
| 2026-06-08 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 87,50 | GBp 87,50 | 0 |
| 2026-06-05 | GBp 87,50 | %0,00 | GBp 87,50 | GBp 89,00 | GBp 86,00 | 26,87K |
| 2026-06-04 | GBp 87,50 | -%7,89 | GBp 95,00 | GBp 100,00 | GBp 85,50 | 53,82K |
| 2026-06-03 | GBp 95,00 | -%7,32 | GBp 102,50 | GBp 100,00 | GBp 92,00 | 26,17K |
| 2026-06-02 | GBp 102,50 | %0,00 | GBp 102,50 | GBp 104,50 | GBp 100,00 | 17,50K |
| 2026-06-01 | GBp 102,50 | -%2,38 | GBp 105,00 | GBp 110,00 | GBp 100,00 | 26,02K |
| 2026-05-29 | GBp 105,00 | +%2,44 | GBp 102,50 | GBp 110,00 | GBp 100,00 | 3,26K |