TPXimpact Holdings PLC TPX
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 82,00-3,00 (-%3,53)
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 82,00 | -%3,53 | GBp 84,90 | GBp 86,00 | GBp 81,00 | 287,14K |
| 2026-09-30 | GBp 85,00 | -%3,41 | GBp 87,00 | GBp 88,00 | GBp 83,00 | 353,67K |
| 2026-09-29 | GBp 88,00 | -%8,33 | GBp 96,00 | GBp 97,00 | GBp 82,00 | 1,03M |
| 2026-09-28 | GBp 96,00 | -%2,04 | GBp 98,00 | GBp 100,00 | GBp 95,00 | 414,69K |
| 2026-09-25 | GBp 98,00 | -%3,92 | GBp 101,00 | GBp 102,00 | GBp 96,00 | 330,06K |
| 2026-09-24 | GBp 102,00 | +%4,08 | GBp 98,00 | GBp 102,00 | GBp 97,00 | 865,87K |
| 2026-09-23 | GBp 98,00 | +%4,26 | GBp 94,00 | GBp 100,00 | GBp 92,00 | 345,76K |
| 2026-09-22 | GBp 94,00 | %0,00 | GBp 94,00 | GBp 96,00 | GBp 92,00 | 149,02K |
| 2026-09-21 | GBp 94,00 | %0,00 | GBp 94,00 | GBp 96,00 | GBp 92,00 | 119,18K |
| 2026-09-18 | GBp 94,00 | +%5,03 | GBp 89,50 | GBp 96,00 | GBp 88,98 | 316,58K |
| 2026-09-17 | GBp 89,50 | -%1,10 | GBp 93,25 | GBp 92,00 | GBp 87,00 | 254,65K |
| 2026-09-16 | GBp 90,50 | -%2,16 | GBp 93,50 | GBp 95,00 | GBp 90,50 | 232,67K |
| 2026-09-15 | GBp 92,50 | -%0,54 | GBp 93,50 | GBp 95,00 | GBp 92,00 | 212,02K |
| 2026-09-14 | GBp 93,00 | -%0,53 | GBp 93,50 | GBp 96,50 | GBp 92,00 | 293,97K |
| 2026-09-11 | GBp 93,50 | +%7,47 | GBp 87,00 | GBp 95,00 | GBp 85,00 | 611,05K |
| 2026-09-10 | GBp 87,00 | +%1,16 | GBp 86,00 | GBp 88,00 | GBp 85,00 | 134,60K |
| 2026-09-09 | GBp 86,00 | %0,00 | GBp 86,00 | GBp 88,00 | GBp 85,00 | 328,04K |
| 2026-09-08 | GBp 86,00 | +%0,58 | GBp 85,50 | GBp 87,00 | GBp 84,00 | 230,77K |
| 2026-09-07 | GBp 85,50 | +%4,27 | GBp 82,00 | GBp 86,00 | GBp 80,20 | 413,58K |
| 2026-09-04 | GBp 82,00 | +%4,46 | GBp 78,50 | GBp 84,00 | GBp 77,00 | 456,76K |
| 2026-09-03 | GBp 78,50 | +%0,64 | GBp 78,50 | GBp 80,00 | GBp 77,00 | 235,78K |
| 2026-09-02 | GBp 78,00 | -%6,02 | GBp 83,75 | GBp 85,00 | GBp 77,00 | 388,41K |
| 2026-09-01 | GBp 83,00 | -%3,49 | GBp 84,50 | GBp 86,00 | GBp 82,50 | 172,85K |
| 2026-08-28 | GBp 86,00 | %0,00 | GBp 84,00 | GBp 87,00 | GBp 83,00 | 128,95K |
| 2026-08-27 | GBp 86,00 | -%0,58 | GBp 86,50 | GBp 88,00 | GBp 82,00 | 264,01K |
| 2026-08-26 | GBp 86,50 | +%7,45 | GBp 81,50 | GBp 87,97 | GBp 81,00 | 718,97K |
| 2026-08-25 | GBp 80,50 | -%0,62 | GBp 80,50 | GBp 82,00 | GBp 80,00 | 261,81K |
| 2026-08-24 | GBp 81,00 | +%0,62 | GBp 80,50 | GBp 83,00 | GBp 79,00 | 458,51K |
| 2026-08-21 | GBp 80,50 | +%8,78 | GBp 74,00 | GBp 82,00 | GBp 73,00 | 382,43K |
| 2026-08-20 | GBp 74,00 | +%2,07 | GBp 72,50 | GBp 75,00 | GBp 72,00 | 215,63K |
| 2026-08-19 | GBp 72,50 | -%0,68 | GBp 73,00 | GBp 74,00 | GBp 72,00 | 1,41M |
| 2026-08-18 | GBp 73,00 | %0,00 | GBp 73,50 | GBp 75,00 | GBp 72,00 | 64,57K |
| 2026-08-17 | GBp 73,00 | %0,00 | GBp 73,00 | GBp 75,00 | GBp 72,00 | 107,95K |
| 2026-08-14 | GBp 73,00 | -%1,35 | GBp 73,00 | GBp 74,00 | GBp 72,25 | 99,60K |
| 2026-08-13 | GBp 74,00 | -%2,95 | GBp 76,25 | GBp 77,00 | GBp 71,35 | 521,63K |
| 2026-08-12 | GBp 76,25 | -%0,97 | GBp 75,75 | GBp 77,00 | GBp 75,50 | 87,81K |
| 2026-08-11 | GBp 77,00 | +%4,05 | GBp 75,50 | GBp 80,00 | GBp 75,00 | 813,78K |
| 2026-08-10 | GBp 74,00 | +%6,47 | GBp 69,00 | GBp 75,00 | GBp 68,00 | 473,26K |
| 2026-08-07 | GBp 69,50 | +%0,36 | GBp 69,25 | GBp 70,00 | GBp 68,00 | 151,84K |
| 2026-08-06 | GBp 69,25 | %0,00 | GBp 69,25 | GBp 70,00 | GBp 68,50 | 80,61K |
| 2026-08-05 | GBp 69,25 | %0,00 | GBp 69,25 | GBp 70,00 | GBp 68,50 | 41,33K |
| 2026-08-04 | GBp 69,25 | -%1,07 | GBp 69,25 | GBp 69,85 | GBp 68,50 | 92,65K |
| 2026-08-03 | GBp 70,00 | %0,00 | GBp 69,25 | GBp 70,00 | GBp 68,25 | 133,48K |
| 2026-07-31 | GBp 70,00 | +%4,48 | GBp 69,25 | GBp 70,00 | GBp 68,50 | 77,52K |
| 2026-07-30 | GBp 67,00 | -%4,29 | GBp 69,25 | GBp 70,00 | GBp 67,00 | 88,25K |
| 2026-07-29 | GBp 70,00 | +%1,08 | GBp 69,25 | GBp 70,00 | GBp 68,50 | 10,91K |
| 2026-07-28 | GBp 69,25 | -%1,07 | GBp 69,25 | GBp 70,00 | GBp 68,50 | 77,59K |
| 2026-07-27 | GBp 70,00 | +%1,08 | GBp 69,25 | GBp 70,00 | GBp 68,50 | 94,56K |
| 2026-07-24 | GBp 69,25 | -%1,07 | GBp 70,00 | GBp 71,00 | GBp 68,50 | 61,55K |
| 2026-07-23 | GBp 70,00 | %0,00 | GBp 70,00 | GBp 70,50 | GBp 69,00 | 94,58K |
| 2026-07-22 | GBp 70,00 | %0,00 | GBp 70,00 | GBp 71,00 | GBp 69,00 | 102,63K |
| 2026-07-21 | GBp 70,00 | +%1,45 | GBp 69,00 | GBp 71,00 | GBp 68,00 | 207,11K |
| 2026-07-20 | GBp 69,00 | +%1,47 | GBp 69,00 | GBp 72,00 | GBp 68,00 | 141,87K |
| 2026-07-17 | GBp 68,00 | -%2,86 | GBp 70,00 | GBp 71,00 | GBp 68,00 | 72,73K |
| 2026-07-16 | GBp 70,00 | %0,00 | GBp 70,00 | GBp 70,60 | GBp 68,40 | 83,38K |
| 2026-07-15 | GBp 70,00 | -%2,78 | GBp 69,50 | GBp 72,00 | GBp 68,00 | 124,06K |
| 2026-07-14 | GBp 72,00 | +%1,41 | GBp 71,00 | GBp 72,00 | GBp 68,00 | 212,45K |
| 2026-07-13 | GBp 71,00 | +%5,97 | GBp 67,00 | GBp 72,00 | GBp 66,00 | 293,85K |
| 2026-07-10 | GBp 67,00 | +%1,52 | GBp 67,00 | GBp 68,00 | GBp 65,50 | 101,26K |
| 2026-07-09 | GBp 66,00 | -%1,49 | GBp 67,00 | GBp 68,00 | GBp 66,00 | 41,58K |
| 2026-07-08 | GBp 67,00 | -%2,90 | GBp 69,00 | GBp 69,40 | GBp 66,00 | 91,15K |
| 2026-07-07 | GBp 69,00 | -%2,13 | GBp 70,50 | GBp 72,00 | GBp 68,00 | 94,18K |
| 2026-07-06 | GBp 70,50 | %0,00 | GBp 70,50 | GBp 72,00 | GBp 69,00 | 70,69K |
| 2026-07-03 | GBp 70,50 | -%0,70 | GBp 71,00 | GBp 73,00 | GBp 69,00 | 82,95K |
| 2026-07-02 | GBp 71,00 | +%1,43 | GBp 68,50 | GBp 72,60 | GBp 67,50 | 295,89K |
| 2026-07-01 | GBp 70,00 | %0,00 | GBp 67,50 | GBp 70,00 | GBp 66,00 | 159,24K |
| 2026-06-30 | GBp 70,00 | +%1,45 | GBp 69,00 | GBp 70,00 | GBp 64,00 | 268,87K |
| 2026-06-29 | GBp 69,00 | -%1,43 | GBp 70,50 | GBp 72,00 | GBp 68,00 | 96,51K |
| 2026-06-26 | GBp 70,00 | -%2,10 | GBp 71,50 | GBp 72,00 | GBp 69,00 | 109,42K |
| 2026-06-25 | GBp 71,50 | -%2,72 | GBp 73,50 | GBp 75,00 | GBp 70,00 | 218,97K |
| 2026-06-24 | GBp 73,50 | -%1,34 | GBp 74,50 | GBp 75,99 | GBp 73,00 | 200,51K |
| 2026-06-23 | GBp 74,50 | +%0,68 | GBp 74,00 | GBp 76,00 | GBp 73,00 | 238,85K |
| 2026-06-22 | GBp 74,00 | +%7,25 | GBp 69,00 | GBp 75,00 | GBp 68,09 | 693,10K |
| 2026-06-19 | GBp 69,00 | +%9,52 | GBp 63,50 | GBp 70,00 | GBp 62,00 | 499,95K |
| 2026-06-18 | GBp 63,00 | %0,00 | GBp 63,00 | GBp 65,00 | GBp 62,00 | 179,36K |
| 2026-06-17 | GBp 63,00 | -%1,56 | GBp 64,00 | GBp 65,00 | GBp 62,00 | 202,54K |
| 2026-06-16 | GBp 64,00 | +%4,07 | GBp 64,00 | GBp 67,80 | GBp 63,00 | 1,01M |
| 2026-06-15 | GBp 61,50 | +%0,82 | GBp 60,00 | GBp 64,00 | GBp 59,00 | 255,82K |
| 2026-06-12 | GBp 61,00 | +%6,09 | GBp 57,50 | GBp 61,00 | GBp 57,00 | 157,39K |
| 2026-06-11 | GBp 57,50 | %0,00 | GBp 57,50 | GBp 59,00 | GBp 56,00 | 211,10K |
| 2026-06-10 | GBp 57,50 | -%2,54 | GBp 59,00 | GBp 60,00 | GBp 56,00 | 251,83K |
| 2026-06-09 | GBp 59,00 | +%4,42 | GBp 56,50 | GBp 60,00 | GBp 56,00 | 182,18K |
| 2026-06-08 | GBp 56,50 | -%3,42 | GBp 58,00 | GBp 59,00 | GBp 56,00 | 217,67K |
| 2026-06-05 | GBp 58,50 | -%2,50 | GBp 60,00 | GBp 61,00 | GBp 58,00 | 251,78K |
| 2026-06-04 | GBp 60,00 | -%0,83 | GBp 60,50 | GBp 62,00 | GBp 59,00 | 315,50K |
| 2026-06-03 | GBp 60,50 | -%1,63 | GBp 61,00 | GBp 62,00 | GBp 59,00 | 221,19K |
| 2026-06-02 | GBp 61,50 | +%5,13 | GBp 58,50 | GBp 64,00 | GBp 57,65 | 467,07K |
| 2026-06-01 | GBp 58,50 | +%10,38 | GBp 56,00 | GBp 59,97 | GBp 54,00 | 365,84K |
| 2026-05-29 | GBp 53,00 | +%6,00 | GBp 50,00 | GBp 54,00 | GBp 49,00 | 291,74K |
| 2026-05-28 | GBp 50,00 | -%0,99 | GBp 50,50 | GBp 51,00 | GBp 49,00 | 78,07K |