Truetide plc TRUE
LSE · Birleşik Krallık · Finans
GBp 3,100,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 3,10 | %0,00 | GBp 3,03 | GBp 3,03 | GBp 3,00 | 151,22K |
| 2026-10-01 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,03 | 322,27K |
| 2026-09-30 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,10 | GBp 3,10 | 0 |
| 2026-09-29 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,00 | GBp 3,00 | 300 |
| 2026-09-28 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 12,18K |
| 2026-09-25 | GBp 3,10 | -%1,59 | GBp 3,15 | GBp 3,00 | GBp 3,00 | 79,33K |
| 2026-09-24 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,00 | GBp 3,00 | 85,27K |
| 2026-09-23 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,13 | GBp 3,00 | 1,06K |
| 2026-09-22 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,13 | GBp 3,13 | 3,19K |
| 2026-09-21 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,15 | GBp 3,15 | 0 |
| 2026-09-18 | GBp 3,15 | -%3,08 | GBp 3,15 | GBp 3,00 | GBp 3,00 | 3,95K |
| 2026-09-17 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,03 | GBp 3,03 | 49,62K |
| 2026-09-16 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,15 | GBp 3,15 | 20,00K |
| 2026-09-15 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 10,40K |
| 2026-09-14 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,15 | GBp 3,03 | 63,59K |
| 2026-09-11 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,30 | GBp 3,00 | 21,20K |
| 2026-09-10 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,15 | GBp 3,15 | 1,53K |
| 2026-09-09 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,30 | GBp 3,30 | 10,00K |
| 2026-09-08 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,22 | GBp 3,00 | 31,00K |
| 2026-09-07 | GBp 3,25 | -%2,99 | GBp 3,35 | GBp 3,50 | GBp 3,05 | 452,25K |
| 2026-09-04 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,23 | GBp 3,23 | 16,00K |
| 2026-09-03 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,48 | GBp 3,48 | 250,00K |
| 2026-09-02 | GBp 3,35 | +%3,08 | GBp 3,35 | GBp 3,23 | GBp 3,20 | 31,46K |
| 2026-09-01 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 232,31K |
| 2026-08-28 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,50 | GBp 3,10 | 34,99K |
| 2026-08-27 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,25 | GBp 3,25 | 0 |
| 2026-08-26 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,16 | GBp 3,00 | 10,20K |
| 2026-08-25 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,00 | GBp 3,00 | 1,72K |
| 2026-08-24 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,35 | GBp 3,16 | 10,32K |
| 2026-08-21 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,16 | GBp 3,16 | 12,50K |
| 2026-08-20 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,38 | GBp 3,00 | 219,53K |
| 2026-08-19 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,38 | GBp 3,00 | 36,32K |
| 2026-08-18 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,25 | GBp 3,25 | 0 |
| 2026-08-17 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,38 | GBp 3,38 | 35,64K |
| 2026-08-14 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,15 | GBp 3,00 | 5,51K |
| 2026-08-13 | GBp 3,25 | %0,00 | GBp 3,25 | GBp 3,15 | GBp 3,15 | 581 |
| 2026-08-12 | GBp 3,25 | -%2,99 | GBp 3,35 | GBp 3,47 | GBp 3,02 | 801,42K |
| 2026-08-11 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,50 | 85 |
| 2026-08-10 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,22 | GBp 3,22 | 8,08K |
| 2026-08-07 | GBp 3,35 | +%6,35 | GBp 3,15 | GBp 3,50 | GBp 3,00 | 186,16K |
| 2026-08-06 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,30 | GBp 3,00 | 29,94K |
| 2026-08-05 | GBp 3,15 | +%3,28 | GBp 3,05 | GBp 3,20 | GBp 2,90 | 362,41K |
| 2026-08-04 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,20 | GBp 2,90 | 5,91K |
| 2026-08-03 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,20 | GBp 2,94 | 178,68K |
| 2026-07-31 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 2,91 | GBp 2,90 | 2,04K |
| 2026-07-30 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 2,94 | GBp 2,94 | 7,27K |
| 2026-07-29 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,20 | GBp 2,90 | 50,21K |
| 2026-07-28 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,13 | GBp 2,90 | 146,29K |
| 2026-07-27 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 2,92 | GBp 2,92 | 20,00K |
| 2026-07-24 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 2,92 | GBp 2,92 | 1,57K |
| 2026-07-23 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,13 | GBp 2,90 | 50,00K |
| 2026-07-22 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,15 | GBp 2,90 | 120,29K |
| 2026-07-21 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,05 | GBp 3,05 | 0 |
| 2026-07-20 | GBp 3,05 | -%1,61 | GBp 3,10 | GBp 3,00 | GBp 3,00 | 110,20K |
| 2026-07-17 | GBp 3,10 | -%1,59 | GBp 3,15 | GBp 3,17 | GBp 3,00 | 365,37K |
| 2026-07-16 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,05 | GBp 3,00 | 20,35K |
| 2026-07-15 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,24 | GBp 3,00 | 7,50K |
| 2026-07-14 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,30 | GBp 3,24 | 75,45K |
| 2026-07-13 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,00 | GBp 3,00 | 766 |
| 2026-07-10 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,02 | GBp 3,00 | 40,62K |
| 2026-07-09 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,15 | GBp 3,15 | 0 |
| 2026-07-08 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,14 | GBp 3,00 | 21,33K |
| 2026-07-07 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,02 | GBp 3,02 | 522 |
| 2026-07-06 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,14 | GBp 3,14 | 2,54K |
| 2026-07-03 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,30 | GBp 3,30 | 30 |
| 2026-07-02 | GBp 3,15 | -%3,08 | GBp 3,25 | GBp 3,27 | GBp 3,00 | 399,75K |
| 2026-07-01 | GBp 3,25 | -%10,96 | GBp 3,65 | GBp 3,50 | GBp 3,20 | 500,53K |
| 2026-06-30 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,50 | GBp 3,50 | 11,83K |
| 2026-06-29 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,73 | GBp 3,50 | 242,08K |
| 2026-06-26 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,80 | GBp 3,73 | 20,52K |
| 2026-06-25 | GBp 3,65 | +%1,39 | GBp 3,75 | GBp 3,60 | GBp 3,50 | 136,15K |
| 2026-06-24 | GBp 3,60 | %0,00 | GBp 3,60 | GBp 3,68 | GBp 3,50 | 14,12K |
| 2026-06-23 | GBp 3,60 | -%4,00 | GBp 3,75 | GBp 3,63 | GBp 3,50 | 475,67K |
| 2026-06-22 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,99 | GBp 3,50 | 8,21K |
| 2026-06-19 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,55 | GBp 3,55 | 158 |
| 2026-06-18 | GBp 3,75 | %0,00 | GBp 3,75 | GBp 3,99 | GBp 3,50 | 88,82K |
| 2026-06-17 | GBp 3,75 | +%4,17 | GBp 3,60 | GBp 4,00 | GBp 3,68 | 649,09K |
| 2026-06-16 | GBp 3,60 | +%9,09 | GBp 3,30 | GBp 3,70 | GBp 3,10 | 485,40K |
| 2026-06-15 | GBp 3,30 | +%6,45 | GBp 3,10 | GBp 3,40 | GBp 3,00 | 807,54K |
| 2026-06-12 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,13 | GBp 3,00 | 105,81K |
| 2026-06-11 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,13 | GBp 3,13 | 15,83K |
| 2026-06-10 | GBp 3,10 | -%7,46 | GBp 3,35 | GBp 3,28 | GBp 3,00 | 785,91K |
| 2026-06-09 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 215,82K |
| 2026-06-08 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,23 | 897,88K |
| 2026-06-05 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 5,14K |
| 2026-06-04 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,35 | GBp 3,35 | 0 |
| 2026-06-03 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 5,61K |
| 2026-06-02 | GBp 3,35 | %0,00 | GBp 3,35 | GBp 3,50 | GBp 3,20 | 63,48K |
| 2026-06-01 | GBp 3,35 | -%1,47 | GBp 3,40 | GBp 3,60 | GBp 3,20 | 927,52K |
| 2026-05-29 | GBp 3,40 | +%1,49 | GBp 3,35 | GBp 3,50 | GBp 3,47 | 205,00K |