Mission Group Public Limited Company TMG
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 26,00-0,50 (-%1,89)
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 26,00 | -%1,89 | GBp 26,00 | GBp 27,00 | GBp 26,00 | 54,66K |
| 2026-09-30 | GBp 26,50 | -%3,64 | GBp 27,50 | GBp 28,00 | GBp 25,50 | 316,26K |
| 2026-09-29 | GBp 27,50 | -%1,79 | GBp 28,00 | GBp 29,00 | GBp 26,00 | 47,47K |
| 2026-09-28 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 87,04K |
| 2026-09-25 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 16,13K |
| 2026-09-24 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 29,00 | GBp 27,00 | 165,08K |
| 2026-09-23 | GBp 28,00 | %0,00 | GBp 28,00 | GBp 28,90 | GBp 27,00 | 259,37K |
| 2026-09-22 | GBp 28,00 | +%9,80 | GBp 26,00 | GBp 28,75 | GBp 25,22 | 817,86K |
| 2026-09-21 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 27,00 | GBp 24,35 | 73,32K |
| 2026-09-18 | GBp 25,50 | %0,00 | GBp 25,50 | GBp 27,00 | GBp 24,00 | 113,94K |
| 2026-09-17 | GBp 25,50 | -%1,92 | GBp 26,00 | GBp 27,00 | GBp 24,00 | 151,93K |
| 2026-09-16 | GBp 26,00 | +%13,04 | GBp 23,00 | GBp 26,10 | GBp 23,15 | 524,90K |
| 2026-09-15 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,75 | 11,42K |
| 2026-09-14 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 24,00 | GBp 22,75 | 47,97K |
| 2026-09-11 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 23,79 | GBp 22,66 | 63,67K |
| 2026-09-10 | GBp 23,00 | %0,00 | GBp 23,00 | GBp 23,85 | GBp 22,00 | 114,48K |
| 2026-09-09 | GBp 23,00 | -%2,13 | GBp 23,50 | GBp 23,50 | GBp 22,00 | 263,09K |
| 2026-09-08 | GBp 23,50 | -%2,08 | GBp 24,00 | GBp 25,00 | GBp 22,00 | 175,65K |
| 2026-09-07 | GBp 24,00 | +%11,63 | GBp 21,50 | GBp 24,80 | GBp 22,15 | 248,26K |
| 2026-09-04 | GBp 21,50 | %0,00 | GBp 21,50 | GBp 22,30 | GBp 21,53 | 55,18K |
| 2026-09-03 | GBp 21,50 | +%2,38 | GBp 21,50 | GBp 22,90 | GBp 21,35 | 66,23K |
| 2026-09-02 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,25 | GBp 20,00 | 53,79K |
| 2026-09-01 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 21,00 | 53,84K |
| 2026-08-28 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,82 | 10,06K |
| 2026-08-27 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 22,00 | 160 |
| 2026-08-26 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,00 | GBp 21,00 | 0 |
| 2026-08-25 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 84,38K |
| 2026-08-24 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 22,00 | GBp 20,00 | 7,79K |
| 2026-08-21 | GBp 21,00 | %0,00 | GBp 21,00 | GBp 21,38 | GBp 20,55 | 70,16K |
| 2026-08-20 | GBp 21,00 | -%4,55 | GBp 22,00 | GBp 21,40 | GBp 21,00 | 137,69K |
| 2026-08-19 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 21,16 | GBp 21,13 | 34,66K |
| 2026-08-18 | GBp 22,00 | %0,00 | GBp 22,00 | GBp 24,00 | GBp 21,38 | 350,35K |
| 2026-08-17 | GBp 22,00 | +%4,76 | GBp 21,00 | GBp 24,00 | GBp 20,00 | 931,01K |
| 2026-08-14 | GBp 21,00 | +%16,67 | GBp 18,00 | GBp 21,00 | GBp 17,60 | 822,67K |
| 2026-08-13 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 19,00 | 23,61K |
| 2026-08-12 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 17,00 | GBp 17,00 | 670 |
| 2026-08-11 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,33 | 30,91K |
| 2026-08-10 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,00 | GBp 17,00 | 16,44K |
| 2026-08-07 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,00 | GBp 18,00 | 0 |
| 2026-08-06 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,80 | GBp 18,02 | 33,37K |
| 2026-08-05 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,80 | GBp 17,00 | 28,30K |
| 2026-08-04 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 19,00 | GBp 17,00 | 56,14K |
| 2026-08-03 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,20 | GBp 17,00 | 59,02K |
| 2026-07-31 | GBp 18,00 | -%5,26 | GBp 19,00 | GBp 18,40 | GBp 18,00 | 68,18K |
| 2026-07-30 | GBp 19,00 | %0,00 | GBp 19,00 | GBp 19,13 | GBp 18,33 | 61,04K |
| 2026-07-29 | GBp 19,00 | %0,00 | GBp 19,00 | GBp 20,00 | GBp 18,00 | 71,65K |
| 2026-07-28 | GBp 19,00 | %0,00 | GBp 19,00 | GBp 20,00 | GBp 18,00 | 104,34K |
| 2026-07-27 | GBp 19,00 | %0,00 | GBp 19,00 | GBp 20,00 | GBp 18,00 | 27,74K |
| 2026-07-24 | GBp 19,00 | %0,00 | GBp 19,00 | GBp 20,67 | GBp 18,00 | 233,54K |
| 2026-07-23 | GBp 19,00 | +%22,58 | GBp 16,00 | GBp 20,00 | GBp 16,40 | 3,66M |
| 2026-07-22 | GBp 15,50 | -%4,62 | GBp 16,25 | GBp 15,99 | GBp 15,00 | 92,75K |
| 2026-07-21 | GBp 16,25 | %0,00 | GBp 16,25 | GBp 16,25 | GBp 16,25 | 0 |
| 2026-07-20 | GBp 16,25 | %0,00 | GBp 16,25 | GBp 16,25 | GBp 16,25 | 0 |
| 2026-07-17 | GBp 16,25 | %0,00 | GBp 16,25 | GBp 16,00 | GBp 15,00 | 52,93K |
| 2026-07-16 | GBp 16,25 | -%2,11 | GBp 16,50 | GBp 17,00 | GBp 15,50 | 196,78K |
| 2026-07-15 | GBp 16,60 | -%0,90 | GBp 16,50 | GBp 17,00 | GBp 16,60 | 89,67K |
| 2026-07-14 | GBp 16,75 | %0,00 | GBp 16,75 | GBp 16,80 | GBp 16,60 | 4,06K |
| 2026-07-13 | GBp 16,75 | %0,00 | GBp 16,75 | GBp 17,00 | GBp 16,77 | 50,07K |
| 2026-07-10 | GBp 16,75 | -%2,90 | GBp 17,25 | GBp 16,80 | GBp 16,51 | 104,53K |
| 2026-07-09 | GBp 17,25 | -%1,43 | GBp 17,50 | GBp 17,10 | GBp 17,05 | 50,32K |
| 2026-07-08 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 18,00 | GBp 17,25 | 47,63K |
| 2026-07-07 | GBp 17,50 | -%2,78 | GBp 18,00 | GBp 17,90 | GBp 17,00 | 15,75K |
| 2026-07-06 | GBp 18,00 | +%5,88 | GBp 18,00 | GBp 18,14 | GBp 17,22 | 13,05K |
| 2026-07-03 | GBp 17,00 | -%5,56 | GBp 18,00 | GBp 18,22 | GBp 17,00 | 97,08K |
| 2026-07-02 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,00 | GBp 18,00 | 0 |
| 2026-07-01 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 17,40 | GBp 17,40 | 52,82K |
| 2026-06-30 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 18,00 | GBp 18,00 | 0 |
| 2026-06-29 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 17,56 | GBp 17,00 | 55,03K |
| 2026-06-26 | GBp 18,00 | -%2,70 | GBp 18,50 | GBp 19,00 | GBp 17,89 | 94,34K |
| 2026-06-25 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,75 | GBp 18,29 | 18,73K |
| 2026-06-24 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 0 |
| 2026-06-23 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,29 | GBp 18,29 | 4,41K |
| 2026-06-22 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,29 | 8,40K |
| 2026-06-19 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,29 | 10,77K |
| 2026-06-18 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,50 | GBp 18,50 | 0 |
| 2026-06-17 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,27 | 3,07K |
| 2026-06-16 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 18,25 | GBp 18,00 | 14,99K |
| 2026-06-15 | GBp 18,50 | +%5,71 | GBp 17,50 | GBp 19,00 | GBp 17,98 | 148,65K |
| 2026-06-12 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,50 | GBp 17,50 | 0 |
| 2026-06-11 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,27 | GBp 17,00 | 9,77K |
| 2026-06-10 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,50 | GBp 17,50 | 51,34K |
| 2026-06-09 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,50 | GBp 17,00 | 28,05K |
| 2026-06-08 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 18,00 | GBp 17,00 | 19,03K |
| 2026-06-05 | GBp 17,50 | %0,00 | GBp 17,50 | GBp 17,95 | GBp 17,20 | 18,32K |
| 2026-06-04 | GBp 17,50 | -%1,41 | GBp 17,50 | GBp 17,99 | GBp 17,00 | 37,05K |
| 2026-06-03 | GBp 17,75 | -%1,39 | GBp 18,00 | GBp 17,67 | GBp 17,00 | 4,56K |
| 2026-06-02 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 17,67 | GBp 17,00 | 6,92K |
| 2026-06-01 | GBp 18,00 | %0,00 | GBp 18,00 | GBp 17,67 | GBp 17,00 | 6,61K |
| 2026-05-29 | GBp 18,00 | -%2,70 | GBp 18,50 | GBp 18,63 | GBp 17,00 | 30,15K |
| 2026-05-28 | GBp 18,50 | %0,00 | GBp 18,50 | GBp 19,00 | GBp 18,00 | 28,43K |