Time Finance plc TIME
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 57,900,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 57,90 | %0,00 | GBp 57,89 | GBp 58,00 | GBp 57,80 | 603,44K |
| 2026-09-30 | GBp 57,90 | %0,00 | GBp 57,90 | GBp 58,00 | GBp 57,80 | 25,26K |
| 2026-09-29 | GBp 57,90 | %0,00 | GBp 57,90 | GBp 58,00 | GBp 57,80 | 256,47K |
| 2026-09-28 | GBp 57,90 | %0,00 | GBp 57,90 | GBp 58,00 | GBp 57,80 | 102,85K |
| 2026-09-25 | GBp 57,90 | %0,00 | GBp 57,90 | GBp 58,00 | GBp 57,90 | 370,10K |
| 2026-09-24 | GBp 57,90 | %0,00 | GBp 57,90 | GBp 58,00 | GBp 57,80 | 197,82K |
| 2026-09-23 | GBp 57,90 | %0,00 | GBp 57,90 | GBp 57,96 | GBp 57,80 | 89,78K |
| 2026-09-22 | GBp 57,90 | +%0,17 | GBp 57,80 | GBp 58,00 | GBp 57,80 | 53,37K |
| 2026-09-21 | GBp 57,80 | %0,00 | GBp 57,80 | GBp 57,99 | GBp 57,80 | 70,18K |
| 2026-09-18 | GBp 57,80 | %0,00 | GBp 57,80 | GBp 58,00 | GBp 57,60 | 357,14K |
| 2026-09-17 | GBp 57,80 | %0,00 | GBp 57,80 | GBp 58,00 | GBp 57,60 | 40,92K |
| 2026-09-16 | GBp 57,80 | %0,00 | GBp 57,80 | GBp 57,90 | GBp 57,60 | 245,01K |
| 2026-09-15 | GBp 57,80 | +%0,17 | GBp 57,70 | GBp 58,00 | GBp 57,41 | 138,99K |
| 2026-09-14 | GBp 57,70 | %0,00 | GBp 57,70 | GBp 58,00 | GBp 57,40 | 734,44K |
| 2026-09-11 | GBp 57,70 | %0,00 | GBp 57,70 | GBp 58,00 | GBp 57,40 | 156,97K |
| 2026-09-10 | GBp 57,70 | %0,00 | GBp 57,70 | GBp 57,97 | GBp 57,40 | 120,30K |
| 2026-09-09 | GBp 57,70 | %0,00 | GBp 57,70 | GBp 57,71 | GBp 57,40 | 128,18K |
| 2026-09-08 | GBp 57,70 | %0,00 | GBp 57,70 | GBp 57,71 | GBp 57,69 | 229,93K |
| 2026-09-07 | GBp 57,70 | %0,00 | GBp 57,70 | GBp 58,00 | GBp 57,40 | 208,54K |
| 2026-09-04 | GBp 57,70 | %0,00 | GBp 57,70 | GBp 57,69 | GBp 57,40 | 131,13K |
| 2026-09-03 | GBp 57,70 | +%0,52 | GBp 57,60 | GBp 58,00 | GBp 57,20 | 428,34K |
| 2026-09-02 | GBp 57,40 | %0,00 | GBp 57,40 | GBp 57,60 | GBp 57,20 | 791,44K |
| 2026-09-01 | GBp 57,40 | %0,00 | GBp 57,40 | GBp 57,60 | GBp 57,20 | 385,20K |
| 2026-08-28 | GBp 57,40 | -%0,35 | GBp 57,60 | GBp 58,00 | GBp 57,20 | 668,60K |
| 2026-08-27 | GBp 57,60 | %0,00 | GBp 57,60 | GBp 58,00 | GBp 57,20 | 707,24K |
| 2026-08-26 | GBp 57,60 | %0,00 | GBp 57,50 | GBp 58,00 | GBp 57,20 | 591,28K |
| 2026-08-25 | GBp 57,60 | %0,00 | GBp 57,60 | GBp 57,60 | GBp 57,35 | 392,64K |
| 2026-08-24 | GBp 57,60 | +%0,17 | GBp 57,50 | GBp 58,00 | GBp 57,00 | 866,88K |
| 2026-08-21 | GBp 57,50 | %0,00 | GBp 57,50 | GBp 58,00 | GBp 57,25 | 534,49K |
| 2026-08-20 | GBp 57,50 | +%0,52 | GBp 58,00 | GBp 59,00 | GBp 57,00 | 455,28K |
| 2026-08-19 | GBp 57,20 | -%1,38 | GBp 58,00 | GBp 59,00 | GBp 57,00 | 458,00K |
| 2026-08-18 | GBp 58,00 | +%0,87 | GBp 57,50 | GBp 58,00 | GBp 57,00 | 627,12K |
| 2026-08-17 | GBp 57,50 | +%9,52 | GBp 57,00 | GBp 58,00 | GBp 56,00 | 4,21M |
| 2026-08-14 | GBp 52,50 | %0,00 | GBp 52,50 | GBp 52,98 | GBp 52,01 | 25,85K |
| 2026-08-13 | GBp 52,50 | %0,00 | GBp 52,50 | GBp 53,00 | GBp 52,00 | 151,87K |
| 2026-08-12 | GBp 52,50 | %0,00 | GBp 52,50 | GBp 53,00 | GBp 52,00 | 147,44K |
| 2026-08-11 | GBp 52,50 | +%0,96 | GBp 52,00 | GBp 53,00 | GBp 51,00 | 128,96K |
| 2026-08-10 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 53,00 | GBp 51,00 | 33,39K |
| 2026-08-07 | GBp 52,00 | +%0,97 | GBp 51,50 | GBp 53,00 | GBp 51,00 | 324,63K |
| 2026-08-06 | GBp 51,50 | +%0,98 | GBp 51,50 | GBp 52,00 | GBp 51,00 | 39,59K |
| 2026-08-05 | GBp 51,00 | -%1,92 | GBp 52,00 | GBp 52,00 | GBp 51,00 | 89,51K |
| 2026-08-04 | GBp 52,00 | +%0,97 | GBp 51,50 | GBp 52,98 | GBp 51,00 | 51,26K |
| 2026-08-03 | GBp 51,50 | +%2,59 | GBp 50,20 | GBp 52,00 | GBp 50,00 | 129,69K |
| 2026-07-31 | GBp 50,20 | -%0,59 | GBp 50,50 | GBp 51,00 | GBp 49,40 | 58,33K |
| 2026-07-30 | GBp 50,50 | +%1,61 | GBp 49,70 | GBp 51,00 | GBp 49,40 | 108,40K |
| 2026-07-29 | GBp 49,70 | %0,00 | GBp 49,70 | GBp 50,00 | GBp 49,40 | 31,12K |
| 2026-07-28 | GBp 49,70 | %0,00 | GBp 49,70 | GBp 50,00 | GBp 49,61 | 107,66K |
| 2026-07-27 | GBp 49,70 | %0,00 | GBp 49,70 | GBp 50,00 | GBp 49,50 | 244,81K |
| 2026-07-24 | GBp 49,70 | -%1,00 | GBp 49,70 | GBp 50,00 | GBp 49,40 | 185,35K |
| 2026-07-23 | GBp 50,20 | +%1,01 | GBp 49,70 | GBp 51,00 | GBp 49,40 | 183,19K |
| 2026-07-22 | GBp 49,70 | +%1,43 | GBp 49,50 | GBp 50,00 | GBp 49,26 | 232,06K |
| 2026-07-21 | GBp 49,00 | -%2,39 | GBp 50,20 | GBp 50,93 | GBp 49,00 | 133,40K |
| 2026-07-20 | GBp 50,20 | %0,00 | GBp 50,20 | GBp 51,00 | GBp 49,50 | 257,37K |
| 2026-07-17 | GBp 50,20 | %0,00 | GBp 50,20 | GBp 51,00 | GBp 49,46 | 91,67K |
| 2026-07-16 | GBp 50,20 | +%0,40 | GBp 50,00 | GBp 51,00 | GBp 49,40 | 25,59K |
| 2026-07-15 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 81,72K |
| 2026-07-14 | GBp 50,00 | %0,00 | GBp 50,00 | GBp 51,00 | GBp 49,00 | 50,32K |
| 2026-07-13 | GBp 50,00 | -%0,99 | GBp 50,50 | GBp 51,00 | GBp 49,00 | 471,20K |
| 2026-07-10 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 51,00 | GBp 50,00 | 73,26K |
| 2026-07-09 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 51,00 | GBp 50,00 | 36,85K |
| 2026-07-08 | GBp 50,50 | -%0,98 | GBp 51,00 | GBp 51,84 | GBp 50,10 | 174,61K |
| 2026-07-07 | GBp 51,00 | +%2,00 | GBp 50,00 | GBp 51,90 | GBp 50,00 | 319,23K |
| 2026-07-06 | GBp 50,00 | -%0,99 | GBp 50,50 | GBp 51,00 | GBp 49,34 | 108,30K |
| 2026-07-03 | GBp 50,50 | +%4,12 | GBp 48,50 | GBp 51,00 | GBp 48,00 | 284,55K |
| 2026-07-02 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 49,00 | GBp 48,28 | 41,98K |
| 2026-07-01 | GBp 48,50 | +%1,04 | GBp 48,00 | GBp 49,00 | GBp 48,00 | 162,18K |
| 2026-06-30 | GBp 48,00 | +%1,05 | GBp 47,50 | GBp 49,00 | GBp 47,00 | 108,06K |
| 2026-06-29 | GBp 47,50 | -%2,06 | GBp 48,50 | GBp 49,00 | GBp 47,00 | 93,49K |
| 2026-06-26 | GBp 48,50 | -%2,02 | GBp 50,00 | GBp 51,00 | GBp 48,00 | 192,27K |
| 2026-06-25 | GBp 49,50 | -%1,00 | GBp 50,00 | GBp 51,00 | GBp 47,00 | 687,01K |
| 2026-06-24 | GBp 50,00 | +%4,17 | GBp 48,00 | GBp 50,36 | GBp 48,00 | 326,99K |
| 2026-06-23 | GBp 48,00 | +%3,23 | GBp 46,50 | GBp 48,90 | GBp 46,00 | 395,54K |
| 2026-06-22 | GBp 46,50 | %0,00 | GBp 46,50 | GBp 47,00 | GBp 46,00 | 51,94K |
| 2026-06-19 | GBp 46,50 | -%3,13 | GBp 48,00 | GBp 48,10 | GBp 46,00 | 85,74K |
| 2026-06-18 | GBp 48,00 | +%1,05 | GBp 47,50 | GBp 49,00 | GBp 47,00 | 98,43K |
| 2026-06-17 | GBp 47,50 | -%1,04 | GBp 48,00 | GBp 48,15 | GBp 47,06 | 55,46K |
| 2026-06-16 | GBp 48,00 | %0,00 | GBp 48,00 | GBp 48,97 | GBp 47,00 | 85,52K |
| 2026-06-15 | GBp 48,00 | +%2,13 | GBp 47,50 | GBp 49,00 | GBp 47,26 | 204,32K |
| 2026-06-12 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,00 | 157,26K |
| 2026-06-11 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,98 | 68,47K |
| 2026-06-10 | GBp 47,00 | +%2,17 | GBp 46,00 | GBp 47,00 | GBp 45,76 | 184,60K |
| 2026-06-09 | GBp 46,00 | +%1,66 | GBp 46,00 | GBp 48,00 | GBp 45,00 | 322,90K |
| 2026-06-08 | GBp 45,25 | -%1,09 | GBp 45,75 | GBp 46,50 | GBp 44,50 | 152,96K |
| 2026-06-05 | GBp 45,75 | %0,00 | GBp 45,75 | GBp 46,50 | GBp 45,00 | 129,03K |
| 2026-06-04 | GBp 45,75 | %0,00 | GBp 45,75 | GBp 46,50 | GBp 45,00 | 380,08K |
| 2026-06-03 | GBp 45,75 | +%2,81 | GBp 44,50 | GBp 46,00 | GBp 44,28 | 196,86K |
| 2026-06-02 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 45,00 | GBp 44,00 | 187,28K |
| 2026-06-01 | GBp 44,50 | +%7,23 | GBp 41,50 | GBp 45,00 | GBp 41,99 | 339,78K |
| 2026-05-29 | GBp 41,50 | -%1,78 | GBp 42,25 | GBp 42,50 | GBp 41,00 | 248,57K |
| 2026-05-28 | GBp 42,25 | %0,00 | GBp 42,25 | GBp 42,50 | GBp 42,00 | 45,80K |