Property Franchise Group PLC TPFG
LSE · Birleşik Krallık · Finans
GBp 411,00-3,00 (-%0,72)
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 411,00 | -%0,72 | GBp 410,00 | GBp 420,00 | GBp 410,00 | 71,14K |
| 2026-09-30 | GBp 414,00 | -%0,24 | GBp 412,50 | GBp 420,00 | GBp 409,00 | 76,61K |
| 2026-09-29 | GBp 415,00 | +%0,97 | GBp 410,00 | GBp 420,00 | GBp 405,00 | 188,00K |
| 2026-09-28 | GBp 411,00 | %0,00 | GBp 411,00 | GBp 417,00 | GBp 405,20 | 197,70K |
| 2026-09-25 | GBp 411,00 | -%3,29 | GBp 425,00 | GBp 430,00 | GBp 410,00 | 65,89K |
| 2026-09-24 | GBp 425,00 | -%1,73 | GBp 432,50 | GBp 435,00 | GBp 420,00 | 51,43K |
| 2026-09-23 | GBp 432,50 | -%1,14 | GBp 437,50 | GBp 440,00 | GBp 430,00 | 28,23K |
| 2026-09-22 | GBp 437,50 | -%0,34 | GBp 442,50 | GBp 445,00 | GBp 435,00 | 308,06K |
| 2026-09-21 | GBp 439,00 | -%0,79 | GBp 442,50 | GBp 444,67 | GBp 439,00 | 46,98K |
| 2026-09-18 | GBp 442,50 | -%0,11 | GBp 442,50 | GBp 445,59 | GBp 440,00 | 92,72K |
| 2026-09-17 | GBp 443,00 | -%1,56 | GBp 447,50 | GBp 450,00 | GBp 440,00 | 34,58K |
| 2026-09-16 | GBp 450,00 | %0,00 | GBp 450,00 | GBp 454,98 | GBp 445,00 | 57,59K |
| 2026-09-15 | GBp 450,00 | -%1,10 | GBp 450,00 | GBp 455,00 | GBp 445,00 | 101,33K |
| 2026-09-14 | GBp 455,00 | +%1,34 | GBp 450,00 | GBp 455,00 | GBp 445,00 | 23,81K |
| 2026-09-11 | GBp 449,00 | %0,00 | GBp 449,00 | GBp 453,00 | GBp 445,00 | 362,06K |
| 2026-09-10 | GBp 449,00 | -%0,22 | GBp 450,00 | GBp 455,00 | GBp 445,00 | 100,91K |
| 2026-09-09 | GBp 450,00 | %0,00 | GBp 450,00 | GBp 455,00 | GBp 445,00 | 153,78K |
| 2026-09-08 | GBp 450,00 | %0,00 | GBp 447,50 | GBp 450,00 | GBp 445,00 | 83,73K |
| 2026-09-07 | GBp 450,00 | +%0,56 | GBp 450,00 | GBp 455,00 | GBp 445,00 | 65,84K |
| 2026-09-04 | GBp 447,50 | -%0,56 | GBp 447,50 | GBp 450,00 | GBp 445,00 | 29,67K |
| 2026-09-03 | GBp 450,00 | +%1,12 | GBp 447,50 | GBp 450,00 | GBp 445,00 | 22,09K |
| 2026-09-02 | GBp 445,00 | -%1,11 | GBp 452,50 | GBp 455,00 | GBp 445,00 | 80,41K |
| 2026-09-01 | GBp 450,00 | -%0,55 | GBp 452,50 | GBp 455,00 | GBp 450,00 | 32,89K |
| 2026-08-28 | GBp 452,50 | -%1,63 | GBp 457,50 | GBp 460,00 | GBp 450,00 | 43,68K |
| 2026-08-27 | GBp 460,00 | -%0,54 | GBp 462,50 | GBp 465,00 | GBp 455,00 | 33,87K |
| 2026-08-26 | GBp 462,50 | %0,00 | GBp 462,50 | GBp 464,84 | GBp 460,00 | 35,19K |
| 2026-08-25 | GBp 462,50 | +%0,54 | GBp 460,00 | GBp 465,00 | GBp 459,10 | 76,25K |
| 2026-08-24 | GBp 460,00 | +%0,55 | GBp 457,50 | GBp 465,00 | GBp 455,00 | 170,65K |
| 2026-08-21 | GBp 457,50 | +%1,22 | GBp 450,00 | GBp 460,00 | GBp 445,00 | 90,10K |
| 2026-08-20 | GBp 452,00 | +%0,44 | GBp 450,00 | GBp 455,00 | GBp 444,00 | 44,11K |
| 2026-08-19 | GBp 450,00 | %0,00 | GBp 450,00 | GBp 455,00 | GBp 445,00 | 34,40K |
| 2026-08-18 | GBp 450,00 | -%1,10 | GBp 450,00 | GBp 455,00 | GBp 445,00 | 43,80K |
| 2026-08-17 | GBp 455,00 | +%2,25 | GBp 445,00 | GBp 455,00 | GBp 440,00 | 155,67K |
| 2026-08-14 | GBp 445,00 | +%1,14 | GBp 445,00 | GBp 450,00 | GBp 440,00 | 154,63K |
| 2026-08-13 | GBp 440,00 | -%0,56 | GBp 442,50 | GBp 455,00 | GBp 440,00 | 37,50K |
| 2026-08-12 | GBp 442,50 | %0,00 | GBp 442,50 | GBp 449,35 | GBp 442,50 | 125,39K |
| 2026-08-11 | GBp 442,50 | -%0,56 | GBp 445,00 | GBp 450,00 | GBp 440,00 | 76,53K |
| 2026-08-10 | GBp 445,00 | %0,00 | GBp 447,50 | GBp 455,00 | GBp 441,00 | 28,21K |
| 2026-08-07 | GBp 445,00 | -%0,56 | GBp 450,00 | GBp 455,00 | GBp 440,50 | 158,66K |
| 2026-08-06 | GBp 447,50 | -%1,65 | GBp 455,00 | GBp 455,19 | GBp 445,00 | 114,21K |
| 2026-08-05 | GBp 455,00 | +%2,82 | GBp 445,00 | GBp 460,00 | GBp 443,55 | 90,49K |
| 2026-08-04 | GBp 442,50 | -%0,56 | GBp 447,50 | GBp 450,00 | GBp 440,00 | 117,96K |
| 2026-08-03 | GBp 445,00 | -%0,56 | GBp 447,50 | GBp 450,00 | GBp 442,00 | 85,46K |
| 2026-07-31 | GBp 447,50 | -%0,56 | GBp 451,00 | GBp 452,00 | GBp 445,80 | 42,51K |
| 2026-07-30 | GBp 450,00 | -%1,10 | GBp 455,00 | GBp 476,47 | GBp 450,00 | 150,58K |
| 2026-07-29 | GBp 455,00 | -%4,41 | GBp 476,50 | GBp 478,00 | GBp 450,00 | 114,95K |
| 2026-07-28 | GBp 476,00 | %0,00 | GBp 476,00 | GBp 478,00 | GBp 474,00 | 51,19K |
| 2026-07-27 | GBp 476,00 | -%9,85 | GBp 475,00 | GBp 480,00 | GBp 470,00 | 154,51K |
| 2026-07-24 | GBp 528,00 | +%11,39 | GBp 474,00 | GBp 528,00 | GBp 465,55 | 66,66K |
| 2026-07-23 | GBp 474,00 | +%0,32 | GBp 472,50 | GBp 477,00 | GBp 472,00 | 60,32K |
| 2026-07-22 | GBp 472,50 | +%2,16 | GBp 465,00 | GBp 475,00 | GBp 461,00 | 371,46K |
| 2026-07-21 | GBp 462,50 | +%5,11 | GBp 440,00 | GBp 467,50 | GBp 435,00 | 130,40K |
| 2026-07-20 | GBp 440,00 | %0,00 | GBp 440,00 | GBp 445,00 | GBp 436,00 | 193,94K |
| 2026-07-17 | GBp 440,00 | -%3,30 | GBp 445,00 | GBp 450,00 | GBp 436,00 | 49,83K |
| 2026-07-16 | GBp 455,00 | -%1,62 | GBp 462,50 | GBp 465,00 | GBp 441,50 | 52,64K |
| 2026-07-15 | GBp 462,50 | -%0,54 | GBp 465,00 | GBp 470,00 | GBp 460,00 | 68,92K |
| 2026-07-14 | GBp 465,00 | -%1,59 | GBp 472,50 | GBp 475,00 | GBp 460,00 | 81,11K |
| 2026-07-13 | GBp 472,50 | %0,00 | GBp 472,50 | GBp 475,00 | GBp 470,00 | 27,68K |
| 2026-07-10 | GBp 472,50 | %0,00 | GBp 472,50 | GBp 475,00 | GBp 469,00 | 23,20K |
| 2026-07-09 | GBp 472,50 | %0,00 | GBp 472,50 | GBp 475,00 | GBp 470,00 | 35,82K |
| 2026-07-08 | GBp 472,50 | -%0,53 | GBp 475,00 | GBp 480,00 | GBp 470,00 | 105,88K |
| 2026-07-07 | GBp 475,00 | -%0,52 | GBp 477,50 | GBp 485,00 | GBp 470,00 | 78,87K |
| 2026-07-06 | GBp 477,50 | +%0,32 | GBp 477,50 | GBp 485,00 | GBp 470,00 | 36,71K |
| 2026-07-03 | GBp 476,00 | %0,00 | GBp 477,50 | GBp 485,00 | GBp 470,00 | 54,11K |
| 2026-07-02 | GBp 476,00 | +%0,21 | GBp 475,00 | GBp 485,00 | GBp 470,00 | 303,58K |
| 2026-07-01 | GBp 475,00 | -%0,42 | GBp 477,00 | GBp 484,00 | GBp 470,00 | 76,08K |
| 2026-06-30 | GBp 477,00 | +%0,42 | GBp 475,00 | GBp 484,00 | GBp 470,00 | 71,41K |
| 2026-06-29 | GBp 475,00 | -%2,06 | GBp 485,00 | GBp 490,00 | GBp 470,00 | 158,59K |
| 2026-06-26 | GBp 485,00 | +%0,83 | GBp 488,00 | GBp 490,00 | GBp 481,00 | 15,32K |
| 2026-06-25 | GBp 481,00 | -%0,82 | GBp 494,50 | GBp 500,00 | GBp 481,00 | 144,77K |
| 2026-06-24 | GBp 485,00 | -%1,42 | GBp 495,00 | GBp 500,00 | GBp 485,00 | 25,53K |
| 2026-06-23 | GBp 492,00 | -%3,53 | GBp 497,00 | GBp 504,00 | GBp 490,00 | 102,77K |
| 2026-06-22 | GBp 510,00 | +%1,19 | GBp 496,00 | GBp 510,00 | GBp 490,00 | 87,21K |
| 2026-06-19 | GBp 504,00 | +%1,61 | GBp 496,00 | GBp 504,00 | GBp 490,00 | 106,74K |
| 2026-06-18 | GBp 496,00 | -%0,20 | GBp 497,00 | GBp 504,00 | GBp 490,00 | 193,04K |
| 2026-06-17 | GBp 497,00 | -%0,10 | GBp 495,00 | GBp 504,00 | GBp 490,00 | 234,49K |
| 2026-06-16 | GBp 497,50 | +%0,51 | GBp 495,00 | GBp 500,00 | GBp 495,00 | 85,22K |
| 2026-06-15 | GBp 495,00 | +%2,59 | GBp 482,50 | GBp 499,50 | GBp 480,00 | 67,50K |
| 2026-06-12 | GBp 482,50 | +%1,58 | GBp 475,00 | GBp 485,00 | GBp 470,00 | 85,09K |
| 2026-06-11 | GBp 475,00 | %0,00 | GBp 475,00 | GBp 480,00 | GBp 470,00 | 49,93K |
| 2026-06-10 | GBp 475,00 | -%2,06 | GBp 485,00 | GBp 490,00 | GBp 470,01 | 41,83K |
| 2026-06-09 | GBp 485,00 | -%0,61 | GBp 487,50 | GBp 490,00 | GBp 480,00 | 172,57K |
| 2026-06-08 | GBp 488,00 | +%0,10 | GBp 487,50 | GBp 490,00 | GBp 480,01 | 139,36K |
| 2026-06-05 | GBp 487,50 | %0,00 | GBp 487,50 | GBp 488,50 | GBp 485,00 | 95,36K |
| 2026-06-04 | GBp 487,50 | %0,00 | GBp 487,50 | GBp 490,00 | GBp 485,00 | 72,28K |
| 2026-06-03 | GBp 487,50 | %0,00 | GBp 487,50 | GBp 490,00 | GBp 485,00 | 89,90K |
| 2026-06-02 | GBp 487,50 | +%1,04 | GBp 482,50 | GBp 490,00 | GBp 480,00 | 180,31K |
| 2026-06-01 | GBp 482,50 | -%0,52 | GBp 482,50 | GBp 485,00 | GBp 480,00 | 56,33K |
| 2026-05-29 | GBp 485,00 | +%2,11 | GBp 477,50 | GBp 485,00 | GBp 475,00 | 116,53K |
| 2026-05-28 | GBp 475,00 | -%0,52 | GBp 477,50 | GBp 480,00 | GBp 475,00 | 66,79K |