TruFin Plc TRU
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 101,50+1,50 (+%1,50)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 100,00 | +%2,04 | GBp 99,50 | GBp 102,00 | GBp 98,00 | 817,01K |
| 2026-09-29 | GBp 98,00 | -%1,51 | GBp 99,50 | GBp 100,97 | GBp 98,00 | 35,59K |
| 2026-09-28 | GBp 99,50 | +%1,53 | GBp 98,00 | GBp 100,00 | GBp 97,00 | 340,82K |
| 2026-09-25 | GBp 98,00 | -%0,51 | GBp 98,50 | GBp 100,00 | GBp 97,00 | 556,90K |
| 2026-09-24 | GBp 98,50 | +%1,55 | GBp 98,00 | GBp 100,00 | GBp 96,00 | 95,44K |
| 2026-09-23 | GBp 97,00 | -%3,00 | GBp 100,50 | GBp 101,00 | GBp 95,00 | 200,33K |
| 2026-09-22 | GBp 100,00 | +%0,60 | GBp 99,00 | GBp 101,00 | GBp 97,00 | 397,98K |
| 2026-09-21 | GBp 99,40 | +%4,19 | GBp 95,50 | GBp 99,90 | GBp 95,00 | 286,30K |
| 2026-09-18 | GBp 95,40 | +%2,03 | GBp 93,50 | GBp 96,00 | GBp 92,00 | 167,09K |
| 2026-09-17 | GBp 93,50 | +%0,54 | GBp 93,00 | GBp 95,00 | GBp 91,00 | 205,50K |
| 2026-09-16 | GBp 93,00 | +%1,64 | GBp 93,00 | GBp 91,00 | GBp 91,00 | 3,87K |
| 2026-09-15 | GBp 91,50 | -%0,54 | GBp 94,00 | GBp 96,00 | GBp 91,00 | 155,62K |
| 2026-09-14 | GBp 92,00 | +%0,55 | GBp 91,50 | GBp 93,75 | GBp 90,00 | 231,39K |
| 2026-09-11 | GBp 91,50 | %0,00 | GBp 91,50 | GBp 91,20 | GBp 90,00 | 50,03K |
| 2026-09-10 | GBp 91,50 | %0,00 | GBp 91,50 | GBp 93,00 | GBp 90,00 | 125,49K |
| 2026-09-09 | GBp 91,50 | %0,00 | GBp 91,50 | GBp 91,65 | GBp 91,19 | 56,40K |
| 2026-09-08 | GBp 91,50 | %0,00 | GBp 91,50 | GBp 93,00 | GBp 91,06 | 34,28K |
| 2026-09-07 | GBp 91,50 | +%0,55 | GBp 92,00 | GBp 93,00 | GBp 90,00 | 93,12K |
| 2026-09-04 | GBp 91,00 | -%1,09 | GBp 92,00 | GBp 92,00 | GBp 91,00 | 46,77K |
| 2026-09-03 | GBp 92,00 | %0,00 | GBp 92,00 | GBp 92,50 | GBp 91,00 | 69,61K |
| 2026-09-02 | GBp 92,00 | -%2,65 | GBp 94,50 | GBp 94,22 | GBp 90,00 | 400,06K |
| 2026-09-01 | GBp 94,50 | -%3,08 | GBp 97,50 | GBp 99,00 | GBp 95,00 | 208,31K |
| 2026-08-28 | GBp 97,50 | -%1,02 | GBp 98,50 | GBp 99,33 | GBp 96,00 | 120,03K |
| 2026-08-27 | GBp 98,50 | -%0,51 | GBp 99,00 | GBp 99,00 | GBp 98,00 | 45,49K |
| 2026-08-26 | GBp 99,00 | -%1,20 | GBp 100,20 | GBp 101,00 | GBp 98,36 | 50,13K |
| 2026-08-25 | GBp 100,20 | -%2,24 | GBp 102,50 | GBp 103,00 | GBp 99,40 | 13,22K |
| 2026-08-24 | GBp 102,50 | %0,00 | GBp 102,50 | GBp 102,90 | GBp 100,00 | 58,49K |
| 2026-08-21 | GBp 102,50 | %0,00 | GBp 102,50 | GBp 102,98 | GBp 100,25 | 132,61K |
| 2026-08-20 | GBp 102,50 | %0,00 | GBp 102,50 | GBp 105,00 | GBp 100,00 | 48,05K |
| 2026-08-19 | GBp 102,50 | %0,00 | GBp 102,50 | GBp 110,00 | GBp 100,00 | 41,51K |
| 2026-08-18 | GBp 102,50 | -%0,97 | GBp 103,50 | GBp 105,00 | GBp 100,00 | 34,51K |
| 2026-08-17 | GBp 103,50 | +%2,99 | GBp 100,50 | GBp 105,00 | GBp 99,00 | 114,15K |
| 2026-08-14 | GBp 100,50 | -%1,47 | GBp 100,50 | GBp 101,25 | GBp 99,00 | 25,06K |
| 2026-08-13 | GBp 102,00 | +%2,00 | GBp 100,00 | GBp 102,00 | GBp 99,00 | 83,68K |
| 2026-08-12 | GBp 100,00 | +%0,50 | GBp 99,50 | GBp 102,00 | GBp 97,00 | 142,08K |
| 2026-08-11 | GBp 99,50 | -%2,93 | GBp 102,50 | GBp 105,00 | GBp 97,00 | 461,29K |
| 2026-08-10 | GBp 102,50 | +%2,50 | GBp 100,50 | GBp 105,00 | GBp 100,00 | 383,77K |
| 2026-08-07 | GBp 100,00 | %0,00 | GBp 99,50 | GBp 102,00 | GBp 98,00 | 515,91K |
| 2026-08-06 | GBp 100,00 | -%28,57 | GBp 97,50 | GBp 102,00 | GBp 95,00 | 1,02M |
| 2026-08-05 | GBp 140,00 | +%1,08 | GBp 139,00 | GBp 141,00 | GBp 138,00 | 510,28K |
| 2026-08-04 | GBp 138,50 | +%0,36 | GBp 139,50 | GBp 141,00 | GBp 137,00 | 395,05K |
| 2026-08-03 | GBp 138,00 | +%1,47 | GBp 138,00 | GBp 141,00 | GBp 137,11 | 324,80K |
| 2026-07-31 | GBp 136,00 | -%3,20 | GBp 140,50 | GBp 141,00 | GBp 136,00 | 242,73K |
| 2026-07-30 | GBp 140,50 | -%0,35 | GBp 141,00 | GBp 142,00 | GBp 140,00 | 334,61K |
| 2026-07-29 | GBp 141,00 | %0,00 | GBp 141,50 | GBp 142,00 | GBp 139,00 | 40,76M |
| 2026-07-28 | GBp 141,00 | +%4,06 | GBp 135,50 | GBp 142,00 | GBp 133,00 | 268,47K |
| 2026-07-27 | GBp 135,50 | +%0,74 | GBp 134,50 | GBp 136,00 | GBp 133,00 | 95,30K |
| 2026-07-24 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 136,00 | GBp 133,00 | 22,76K |
| 2026-07-23 | GBp 134,50 | +%0,37 | GBp 134,50 | GBp 134,00 | GBp 133,00 | 13,43K |
| 2026-07-22 | GBp 134,00 | %0,00 | GBp 135,00 | GBp 136,00 | GBp 133,00 | 123,27K |
| 2026-07-21 | GBp 134,00 | -%0,74 | GBp 135,00 | GBp 135,00 | GBp 134,00 | 161,23K |
| 2026-07-20 | GBp 135,00 | -%0,74 | GBp 136,00 | GBp 136,00 | GBp 135,00 | 48,37K |
| 2026-07-17 | GBp 136,00 | %0,00 | GBp 135,00 | GBp 137,00 | GBp 134,00 | 85,95K |
| 2026-07-16 | GBp 136,00 | +%0,74 | GBp 135,00 | GBp 136,00 | GBp 134,00 | 110,92K |
| 2026-07-15 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 134,20 | GBp 134,00 | 19,83K |
| 2026-07-14 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 136,00 | GBp 134,20 | 5,95K |
| 2026-07-13 | GBp 135,00 | +%0,37 | GBp 134,50 | GBp 136,00 | GBp 134,25 | 53,32K |
| 2026-07-10 | GBp 134,50 | +%0,37 | GBp 134,50 | GBp 134,85 | GBp 134,00 | 20,39K |
| 2026-07-09 | GBp 134,00 | +%0,37 | GBp 133,50 | GBp 136,00 | GBp 133,20 | 140,87K |
| 2026-07-08 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 133,85 | GBp 133,00 | 100,36K |
| 2026-07-07 | GBp 133,50 | %0,00 | GBp 133,50 | GBp 134,00 | GBp 133,00 | 20,28K |
| 2026-07-06 | GBp 133,50 | -%0,37 | GBp 133,50 | GBp 134,00 | GBp 133,00 | 143,01K |
| 2026-07-03 | GBp 134,00 | -%0,37 | GBp 134,50 | GBp 135,00 | GBp 133,00 | 112,87K |
| 2026-07-02 | GBp 134,50 | +%0,37 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 68,04K |
| 2026-07-01 | GBp 134,00 | -%0,37 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 326,69K |
| 2026-06-30 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 135,00 | GBp 132,00 | 82,43K |
| 2026-06-29 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 134,40 | GBp 133,25 | 25,95K |
| 2026-06-26 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 16,06K |
| 2026-06-25 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 134,50 | GBp 134,00 | 84,88K |
| 2026-06-24 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 135,00 | GBp 133,26 | 69,85K |
| 2026-06-23 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 135,00 | GBp 132,68 | 46,95K |
| 2026-06-22 | GBp 134,50 | -%0,37 | GBp 135,00 | GBp 136,00 | GBp 132,25 | 75,95K |
| 2026-06-19 | GBp 135,00 | +%0,37 | GBp 135,00 | GBp 136,00 | GBp 134,20 | 20,10K |
| 2026-06-18 | GBp 134,50 | -%0,37 | GBp 135,00 | GBp 136,00 | GBp 134,20 | 23,96K |
| 2026-06-17 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 136,00 | GBp 134,00 | 73,39K |
| 2026-06-16 | GBp 135,00 | %0,00 | GBp 135,00 | GBp 136,00 | GBp 134,20 | 32,75K |
| 2026-06-15 | GBp 135,00 | -%0,74 | GBp 135,50 | GBp 136,00 | GBp 134,26 | 55,68K |
| 2026-06-12 | GBp 136,00 | +%2,26 | GBp 134,50 | GBp 137,00 | GBp 134,00 | 144,65K |
| 2026-06-11 | GBp 133,00 | -%0,75 | GBp 134,00 | GBp 134,00 | GBp 133,00 | 8,00K |
| 2026-06-10 | GBp 134,00 | %0,00 | GBp 134,00 | GBp 135,00 | GBp 133,56 | 22,51K |
| 2026-06-09 | GBp 134,00 | +%0,75 | GBp 134,00 | GBp 135,00 | GBp 133,00 | 19,83K |
| 2026-06-08 | GBp 133,00 | -%0,75 | GBp 134,00 | GBp 135,00 | GBp 131,00 | 96,02K |
| 2026-06-05 | GBp 134,00 | %0,00 | GBp 134,00 | GBp 136,00 | GBp 132,51 | 118,49K |
| 2026-06-04 | GBp 134,00 | -%0,37 | GBp 134,50 | GBp 135,00 | GBp 133,48 | 42,12K |
| 2026-06-03 | GBp 134,50 | %0,00 | GBp 134,50 | GBp 135,00 | GBp 134,00 | 61,12K |
| 2026-06-02 | GBp 134,50 | +%0,37 | GBp 134,00 | GBp 135,00 | GBp 133,00 | 50,83K |
| 2026-06-01 | GBp 134,00 | %0,00 | GBp 134,00 | GBp 135,00 | GBp 133,27 | 31,38K |
| 2026-05-29 | GBp 134,00 | +%0,75 | GBp 133,00 | GBp 135,00 | GBp 132,00 | 138,28K |
| 2026-05-28 | GBp 133,00 | +%0,38 | GBp 132,50 | GBp 134,00 | GBp 132,00 | 653,06K |
| 2026-05-27 | GBp 132,50 | %0,00 | GBp 132,00 | GBp 133,00 | GBp 131,22 | 73,49K |