Cornish Metals PLC TIN
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 105,00+3,00 (+%2,94)
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 105,00 | +%2,94 | GBp 103,05 | GBp 110,00 | GBp 102,00 | 281,34K |
| 2026-09-30 | GBp 102,00 | +%2,00 | GBp 102,00 | GBp 104,00 | GBp 100,00 | 58,43K |
| 2026-09-29 | GBp 100,00 | -%1,96 | GBp 102,00 | GBp 104,00 | GBp 100,00 | 43,42K |
| 2026-09-28 | GBp 102,00 | -%1,45 | GBp 103,50 | GBp 104,00 | GBp 100,00 | 90,95K |
| 2026-09-25 | GBp 103,50 | %0,00 | GBp 103,50 | GBp 104,00 | GBp 103,00 | 22,40K |
| 2026-09-24 | GBp 103,50 | -%0,48 | GBp 103,50 | GBp 104,00 | GBp 103,00 | 237,40K |
| 2026-09-23 | GBp 104,00 | +%0,97 | GBp 103,00 | GBp 104,75 | GBp 102,00 | 98,09K |
| 2026-09-22 | GBp 103,00 | +%1,48 | GBp 101,50 | GBp 104,00 | GBp 100,78 | 25,83K |
| 2026-09-21 | GBp 101,50 | -%0,49 | GBp 102,00 | GBp 104,00 | GBp 100,00 | 124,44K |
| 2026-09-18 | GBp 102,00 | +%0,49 | GBp 101,50 | GBp 103,00 | GBp 100,00 | 215,06K |
| 2026-09-17 | GBp 101,50 | +%0,50 | GBp 101,00 | GBp 103,00 | GBp 100,00 | 94,16K |
| 2026-09-16 | GBp 101,00 | +%2,02 | GBp 99,00 | GBp 103,00 | GBp 98,00 | 39,39K |
| 2026-09-15 | GBp 99,00 | -%0,50 | GBp 99,50 | GBp 101,00 | GBp 98,00 | 543,53K |
| 2026-09-14 | GBp 99,50 | -%1,97 | GBp 101,50 | GBp 102,00 | GBp 98,00 | 236,06K |
| 2026-09-11 | GBp 101,50 | -%1,46 | GBp 102,00 | GBp 103,00 | GBp 101,00 | 124,20K |
| 2026-09-10 | GBp 103,00 | -%3,74 | GBp 107,00 | GBp 109,00 | GBp 100,00 | 450,92K |
| 2026-09-09 | GBp 107,00 | %0,00 | GBp 107,00 | GBp 110,00 | GBp 105,00 | 139,33K |
| 2026-09-08 | GBp 107,00 | %0,00 | GBp 106,50 | GBp 108,00 | GBp 105,00 | 65,25K |
| 2026-09-07 | GBp 107,00 | -%0,93 | GBp 108,00 | GBp 111,00 | GBp 105,00 | 153,93K |
| 2026-09-04 | GBp 108,00 | %0,00 | GBp 108,00 | GBp 111,00 | GBp 106,55 | 50,23K |
| 2026-09-03 | GBp 108,00 | %0,00 | GBp 108,00 | GBp 112,00 | GBp 105,00 | 64,30K |
| 2026-09-02 | GBp 108,00 | -%0,92 | GBp 109,00 | GBp 112,00 | GBp 105,00 | 190,71K |
| 2026-09-01 | GBp 109,00 | %0,00 | GBp 109,00 | GBp 111,00 | GBp 107,00 | 62,96K |
| 2026-08-28 | GBp 109,00 | -%1,80 | GBp 109,00 | GBp 111,00 | GBp 107,00 | 37,31K |
| 2026-08-27 | GBp 111,00 | +%2,30 | GBp 108,50 | GBp 111,00 | GBp 107,00 | 81,76K |
| 2026-08-26 | GBp 108,50 | +%0,46 | GBp 106,00 | GBp 112,00 | GBp 105,00 | 214,73K |
| 2026-08-25 | GBp 108,00 | -%1,82 | GBp 106,50 | GBp 108,00 | GBp 105,00 | 120,26K |
| 2026-08-24 | GBp 110,00 | +%3,77 | GBp 106,00 | GBp 110,00 | GBp 105,70 | 98,40K |
| 2026-08-21 | GBp 106,00 | +%0,95 | GBp 106,00 | GBp 107,00 | GBp 105,20 | 133,96K |
| 2026-08-20 | GBp 105,00 | -%1,41 | GBp 106,00 | GBp 107,00 | GBp 105,00 | 142,87K |
| 2026-08-19 | GBp 106,50 | -%1,39 | GBp 106,50 | GBp 108,00 | GBp 105,00 | 77,45K |
| 2026-08-18 | GBp 108,00 | -%1,82 | GBp 110,50 | GBp 111,00 | GBp 105,00 | 376,30K |
| 2026-08-17 | GBp 110,00 | -%0,90 | GBp 111,00 | GBp 112,00 | GBp 109,55 | 191,43K |
| 2026-08-14 | GBp 111,00 | %0,00 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 16,92K |
| 2026-08-13 | GBp 111,00 | -%0,89 | GBp 112,00 | GBp 113,00 | GBp 110,00 | 140,20K |
| 2026-08-12 | GBp 112,00 | -%0,44 | GBp 112,50 | GBp 113,00 | GBp 110,10 | 81,24K |
| 2026-08-11 | GBp 112,50 | +%1,81 | GBp 113,00 | GBp 114,00 | GBp 110,50 | 35,38K |
| 2026-08-10 | GBp 110,50 | -%2,21 | GBp 113,00 | GBp 114,00 | GBp 106,00 | 213,54K |
| 2026-08-07 | GBp 113,00 | %0,00 | GBp 113,00 | GBp 114,00 | GBp 112,00 | 72,91K |
| 2026-08-06 | GBp 113,00 | %0,00 | GBp 113,00 | GBp 114,00 | GBp 112,00 | 187,39K |
| 2026-08-05 | GBp 113,00 | %0,00 | GBp 113,00 | GBp 114,00 | GBp 112,00 | 133,44K |
| 2026-08-04 | GBp 113,00 | %0,00 | GBp 113,00 | GBp 114,00 | GBp 112,00 | 66,85K |
| 2026-08-03 | GBp 113,00 | +%0,44 | GBp 112,50 | GBp 114,00 | GBp 111,00 | 124,71K |
| 2026-07-31 | GBp 112,50 | -%0,88 | GBp 113,50 | GBp 114,00 | GBp 111,00 | 220,94K |
| 2026-07-30 | GBp 113,50 | +%0,44 | GBp 113,00 | GBp 114,00 | GBp 112,00 | 50,59K |
| 2026-07-29 | GBp 113,00 | -%0,44 | GBp 113,50 | GBp 115,00 | GBp 112,00 | 85,99K |
| 2026-07-28 | GBp 113,50 | +%1,34 | GBp 113,00 | GBp 115,00 | GBp 111,00 | 48,61K |
| 2026-07-27 | GBp 112,00 | -%0,88 | GBp 113,00 | GBp 115,00 | GBp 111,00 | 113,77K |
| 2026-07-24 | GBp 113,00 | %0,00 | GBp 113,00 | GBp 115,00 | GBp 111,00 | 162,78K |
| 2026-07-23 | GBp 113,00 | +%0,89 | GBp 112,00 | GBp 115,00 | GBp 111,00 | 23,94K |
| 2026-07-22 | GBp 112,00 | -%1,32 | GBp 113,50 | GBp 115,00 | GBp 110,55 | 256,00K |
| 2026-07-21 | GBp 113,50 | +%0,89 | GBp 112,50 | GBp 115,00 | GBp 112,00 | 73,71K |
| 2026-07-20 | GBp 112,50 | %0,00 | GBp 112,50 | GBp 113,00 | GBp 112,00 | 50,05K |
| 2026-07-17 | GBp 112,50 | +%0,45 | GBp 112,00 | GBp 113,00 | GBp 111,00 | 60,05K |
| 2026-07-16 | GBp 112,00 | +%1,36 | GBp 111,00 | GBp 113,00 | GBp 110,00 | 269,71K |
| 2026-07-15 | GBp 110,50 | -%0,45 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 130,57K |
| 2026-07-14 | GBp 111,00 | +%0,91 | GBp 111,00 | GBp 112,00 | GBp 110,00 | 193,87K |
| 2026-07-13 | GBp 110,00 | -%2,22 | GBp 112,50 | GBp 113,00 | GBp 110,00 | 147,86K |
| 2026-07-10 | GBp 112,50 | %0,00 | GBp 112,50 | GBp 113,00 | GBp 112,00 | 45,88K |
| 2026-07-09 | GBp 112,50 | %0,00 | GBp 112,50 | GBp 113,00 | GBp 112,00 | 51,34K |
| 2026-07-08 | GBp 112,50 | %0,00 | GBp 112,50 | GBp 116,50 | GBp 112,00 | 157,97K |
| 2026-07-07 | GBp 112,50 | -%0,88 | GBp 113,50 | GBp 114,00 | GBp 112,00 | 46,20K |
| 2026-07-06 | GBp 113,50 | +%0,89 | GBp 112,50 | GBp 114,00 | GBp 112,00 | 521,00K |
| 2026-07-03 | GBp 112,50 | -%0,44 | GBp 113,00 | GBp 114,00 | GBp 112,00 | 72,56K |
| 2026-07-02 | GBp 113,00 | -%0,44 | GBp 113,50 | GBp 114,00 | GBp 112,00 | 199,27K |
| 2026-07-01 | GBp 113,50 | %0,00 | GBp 113,50 | GBp 114,00 | GBp 113,00 | 160,90K |
| 2026-06-30 | GBp 113,50 | +%0,44 | GBp 113,50 | GBp 114,00 | GBp 113,00 | 154,47K |
| 2026-06-29 | GBp 113,00 | -%0,44 | GBp 113,50 | GBp 114,00 | GBp 108,50 | 280,65K |
| 2026-06-26 | GBp 113,50 | -%2,99 | GBp 115,50 | GBp 116,00 | GBp 112,00 | 364,65K |
| 2026-06-25 | GBp 117,00 | +%1,74 | GBp 117,00 | GBp 119,00 | GBp 114,00 | 275,50K |
| 2026-06-24 | GBp 115,00 | +%0,88 | GBp 116,50 | GBp 119,00 | GBp 114,00 | 154,41K |
| 2026-06-23 | GBp 114,00 | -%2,56 | GBp 115,50 | GBp 119,00 | GBp 113,00 | 409,92K |
| 2026-06-22 | GBp 117,00 | +%1,74 | GBp 116,50 | GBp 119,00 | GBp 115,00 | 469,59K |
| 2026-06-19 | GBp 115,00 | +%0,88 | GBp 114,00 | GBp 118,00 | GBp 112,00 | 421,96K |
| 2026-06-18 | GBp 114,00 | -%2,98 | GBp 117,50 | GBp 119,00 | GBp 112,00 | 281,49K |
| 2026-06-17 | GBp 117,50 | +%1,73 | GBp 114,00 | GBp 119,00 | GBp 114,00 | 511,46K |
| 2026-06-16 | GBp 115,50 | +%0,87 | GBp 113,50 | GBp 116,00 | GBp 112,00 | 199,97K |
| 2026-06-15 | GBp 114,50 | +%2,23 | GBp 112,00 | GBp 117,50 | GBp 111,00 | 382,43K |
| 2026-06-12 | GBp 112,00 | +%1,36 | GBp 110,50 | GBp 115,00 | GBp 109,00 | 506,05K |
| 2026-06-11 | GBp 110,50 | +%1,84 | GBp 108,50 | GBp 112,00 | GBp 105,00 | 79,38K |
| 2026-06-10 | GBp 108,50 | %0,00 | GBp 108,50 | GBp 112,00 | GBp 105,00 | 253,21K |
| 2026-06-09 | GBp 108,50 | -%2,25 | GBp 110,50 | GBp 112,00 | GBp 107,00 | 176,16K |
| 2026-06-08 | GBp 111,00 | +%0,91 | GBp 110,50 | GBp 112,00 | GBp 108,00 | 112,26K |
| 2026-06-05 | GBp 110,00 | +%1,38 | GBp 108,50 | GBp 112,00 | GBp 107,00 | 360,17K |
| 2026-06-04 | GBp 108,50 | -%0,91 | GBp 110,50 | GBp 114,00 | GBp 107,00 | 380,04K |
| 2026-06-03 | GBp 109,50 | +%8,42 | GBp 101,00 | GBp 112,00 | GBp 98,00 | 599,54K |
| 2026-06-02 | GBp 101,00 | +%3,06 | GBp 98,00 | GBp 104,00 | GBp 96,00 | 67,01K |
| 2026-06-01 | GBp 98,00 | +%2,08 | GBp 98,00 | GBp 100,00 | GBp 96,00 | 433,00K |
| 2026-05-29 | GBp 96,00 | -%2,04 | GBp 96,00 | GBp 98,00 | GBp 94,00 | 165,26K |
| 2026-05-28 | GBp 98,00 | +%2,08 | GBp 96,00 | GBp 98,00 | GBp 94,00 | 46,57K |