Tungsten West Plc TUN
LSE · Birleşik Krallık · Enerji Dışı Mineraller
GBp 42,51-0,89 (-%2,05)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 45,50 | +%1,11 | GBp 45,50 | GBp 46,00 | GBp 45,00 | 1,31M |
| 2026-09-29 | GBp 45,00 | -%1,64 | GBp 45,75 | GBp 46,00 | GBp 45,00 | 1,19M |
| 2026-09-28 | GBp 45,75 | -%0,76 | GBp 46,25 | GBp 46,50 | GBp 45,50 | 1,01M |
| 2026-09-25 | GBp 46,10 | -%0,65 | GBp 46,50 | GBp 47,00 | GBp 46,00 | 1,14M |
| 2026-09-24 | GBp 46,40 | -%0,64 | GBp 47,00 | GBp 47,50 | GBp 46,15 | 4,24M |
| 2026-09-23 | GBp 46,70 | +%4,94 | GBp 47,50 | GBp 49,00 | GBp 45,32 | 13,55M |
| 2026-09-22 | GBp 44,50 | %0,00 | GBp 44,25 | GBp 46,00 | GBp 44,00 | 1,70M |
| 2026-09-21 | GBp 44,50 | -%3,26 | GBp 45,00 | GBp 45,50 | GBp 43,00 | 3,49M |
| 2026-09-18 | GBp 46,00 | -%0,65 | GBp 46,25 | GBp 47,00 | GBp 44,00 | 2,41M |
| 2026-09-17 | GBp 46,30 | -%5,12 | GBp 48,75 | GBp 49,00 | GBp 46,00 | 3,08M |
| 2026-09-16 | GBp 48,80 | -%1,21 | GBp 49,50 | GBp 50,00 | GBp 48,50 | 2,47M |
| 2026-09-15 | GBp 49,40 | -%0,40 | GBp 49,80 | GBp 50,80 | GBp 49,00 | 9,08M |
| 2026-09-14 | GBp 49,60 | -%2,75 | GBp 51,00 | GBp 51,60 | GBp 49,00 | 3,45M |
| 2026-09-11 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 52,00 | GBp 50,00 | 3,07M |
| 2026-09-10 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 51,60 | GBp 50,40 | 2,76M |
| 2026-09-09 | GBp 51,00 | %0,00 | GBp 50,70 | GBp 51,00 | GBp 50,00 | 4,95M |
| 2026-09-08 | GBp 51,00 | +%3,24 | GBp 49,50 | GBp 51,25 | GBp 49,00 | 11,53M |
| 2026-09-07 | GBp 49,40 | +%2,92 | GBp 48,00 | GBp 50,00 | GBp 47,37 | 2,54M |
| 2026-09-04 | GBp 48,00 | +%1,27 | GBp 47,50 | GBp 48,00 | GBp 46,00 | 1,84M |
| 2026-09-03 | GBp 47,40 | -%2,27 | GBp 48,00 | GBp 50,00 | GBp 47,00 | 2,03M |
| 2026-09-02 | GBp 48,50 | -%2,61 | GBp 49,50 | GBp 51,90 | GBp 46,00 | 12,80M |
| 2026-09-01 | GBp 49,80 | -%2,35 | GBp 51,00 | GBp 52,60 | GBp 49,00 | 7,03M |
| 2026-08-28 | GBp 51,00 | %0,00 | GBp 51,00 | GBp 52,00 | GBp 50,00 | 2,95M |
| 2026-08-27 | GBp 51,00 | +%2,00 | GBp 50,50 | GBp 52,00 | GBp 50,00 | 6,40M |
| 2026-08-26 | GBp 50,00 | -%3,10 | GBp 50,50 | GBp 52,00 | GBp 50,00 | 8,90M |
| 2026-08-25 | GBp 51,60 | +%19,72 | GBp 45,00 | GBp 51,60 | GBp 44,00 | 56,74M |
| 2026-08-24 | GBp 43,10 | -%0,92 | GBp 43,25 | GBp 44,00 | GBp 42,50 | 1,72M |
| 2026-08-21 | GBp 43,50 | +%3,57 | GBp 42,00 | GBp 44,00 | GBp 42,00 | 1,63M |
| 2026-08-20 | GBp 42,00 | +%2,44 | GBp 41,25 | GBp 42,50 | GBp 41,00 | 733,32K |
| 2026-08-19 | GBp 41,00 | -%1,20 | GBp 41,50 | GBp 42,00 | GBp 40,50 | 959,13K |
| 2026-08-18 | GBp 41,50 | -%2,35 | GBp 42,25 | GBp 44,00 | GBp 41,00 | 1,21M |
| 2026-08-17 | GBp 42,50 | +%1,19 | GBp 42,50 | GBp 43,50 | GBp 42,00 | 1,94M |
| 2026-08-14 | GBp 42,00 | %0,00 | GBp 42,00 | GBp 43,06 | GBp 42,00 | 3,05M |
| 2026-08-13 | GBp 42,00 | -%4,11 | GBp 43,50 | GBp 44,00 | GBp 41,50 | 1,47M |
| 2026-08-12 | GBp 43,80 | -%0,90 | GBp 44,50 | GBp 47,00 | GBp 43,00 | 5,02M |
| 2026-08-11 | GBp 44,20 | +%10,50 | GBp 40,50 | GBp 45,00 | GBp 39,50 | 7,03M |
| 2026-08-10 | GBp 40,00 | +%5,26 | GBp 38,00 | GBp 41,00 | GBp 37,83 | 4,25M |
| 2026-08-07 | GBp 38,00 | +%1,33 | GBp 37,50 | GBp 38,50 | GBp 37,00 | 1,47M |
| 2026-08-06 | GBp 37,50 | -%0,66 | GBp 37,75 | GBp 38,00 | GBp 37,00 | 713,94K |
| 2026-08-05 | GBp 37,75 | +%3,42 | GBp 36,50 | GBp 38,00 | GBp 36,00 | 2,01M |
| 2026-08-04 | GBp 36,50 | +%3,69 | GBp 35,50 | GBp 37,00 | GBp 35,00 | 1,34M |
| 2026-08-03 | GBp 35,20 | +%3,53 | GBp 34,75 | GBp 36,00 | GBp 34,00 | 1,14M |
| 2026-07-31 | GBp 34,00 | +%1,49 | GBp 33,50 | GBp 35,50 | GBp 33,00 | 1,82M |
| 2026-07-30 | GBp 33,50 | -%5,37 | GBp 35,50 | GBp 35,50 | GBp 33,00 | 1,73M |
| 2026-07-29 | GBp 35,40 | -%2,34 | GBp 36,25 | GBp 37,00 | GBp 35,00 | 1,07M |
| 2026-07-28 | GBp 36,25 | -%0,41 | GBp 36,25 | GBp 37,00 | GBp 35,50 | 857,05K |
| 2026-07-27 | GBp 36,40 | +%5,51 | GBp 34,50 | GBp 37,00 | GBp 34,50 | 1,37M |
| 2026-07-24 | GBp 34,50 | -%1,43 | GBp 35,50 | GBp 36,00 | GBp 34,00 | 5,38M |
| 2026-07-23 | GBp 35,00 | %0,00 | GBp 35,25 | GBp 36,00 | GBp 34,50 | 523,91K |
| 2026-07-22 | GBp 35,00 | -%2,23 | GBp 35,25 | GBp 35,50 | GBp 34,00 | 1,23M |
| 2026-07-21 | GBp 35,80 | +%2,29 | GBp 35,25 | GBp 36,00 | GBp 35,00 | 623,95K |
| 2026-07-20 | GBp 35,00 | -%3,31 | GBp 36,00 | GBp 37,00 | GBp 35,00 | 1,40M |
| 2026-07-17 | GBp 36,20 | -%0,82 | GBp 36,50 | GBp 37,00 | GBp 35,50 | 2,94M |
| 2026-07-16 | GBp 36,50 | +%4,29 | GBp 35,00 | GBp 37,00 | GBp 34,50 | 1,04M |
| 2026-07-15 | GBp 35,00 | +%1,16 | GBp 35,00 | GBp 35,50 | GBp 34,50 | 652,13K |
| 2026-07-14 | GBp 34,60 | -%1,14 | GBp 34,75 | GBp 35,50 | GBp 34,50 | 861,37K |
| 2026-07-13 | GBp 35,00 | %0,00 | GBp 35,25 | GBp 35,50 | GBp 34,50 | 581,74K |
| 2026-07-10 | GBp 35,00 | +%0,72 | GBp 34,75 | GBp 36,00 | GBp 34,50 | 614,08K |
| 2026-07-09 | GBp 34,75 | -%1,28 | GBp 35,25 | GBp 35,50 | GBp 34,00 | 4,39M |
| 2026-07-08 | GBp 35,20 | -%3,30 | GBp 36,50 | GBp 37,00 | GBp 34,50 | 3,94M |
| 2026-07-07 | GBp 36,40 | -%0,95 | GBp 36,75 | GBp 37,00 | GBp 36,00 | 619,73K |
| 2026-07-06 | GBp 36,75 | +%1,80 | GBp 35,75 | GBp 37,00 | GBp 35,00 | 705,25K |
| 2026-07-03 | GBp 36,10 | +%4,64 | GBp 34,50 | GBp 37,00 | GBp 34,00 | 2,30M |
| 2026-07-02 | GBp 34,50 | +%2,99 | GBp 33,50 | GBp 35,00 | GBp 33,00 | 1,64M |
| 2026-07-01 | GBp 33,50 | +%0,90 | GBp 32,75 | GBp 34,00 | GBp 32,00 | 2,52M |
| 2026-06-30 | GBp 33,20 | +%0,91 | GBp 32,50 | GBp 33,50 | GBp 32,00 | 1,29M |
| 2026-06-29 | GBp 32,90 | +%1,23 | GBp 32,50 | GBp 33,00 | GBp 32,00 | 826,26K |
| 2026-06-26 | GBp 32,50 | -%3,85 | GBp 33,50 | GBp 34,00 | GBp 32,00 | 1,39M |
| 2026-06-25 | GBp 33,80 | +%2,42 | GBp 33,00 | GBp 34,50 | GBp 33,00 | 1,59M |
| 2026-06-24 | GBp 33,00 | %0,00 | GBp 32,50 | GBp 33,50 | GBp 32,00 | 2,96M |
| 2026-06-23 | GBp 33,00 | -%5,71 | GBp 34,50 | GBp 35,00 | GBp 31,50 | 3,32M |
| 2026-06-22 | GBp 35,00 | -%2,78 | GBp 36,00 | GBp 36,50 | GBp 34,00 | 1,85M |
| 2026-06-19 | GBp 36,00 | -%4,00 | GBp 37,50 | GBp 37,50 | GBp 35,50 | 979,10K |
| 2026-06-18 | GBp 37,50 | %0,00 | GBp 38,00 | GBp 38,20 | GBp 37,00 | 549,63K |
| 2026-06-17 | GBp 37,50 | -%1,83 | GBp 38,00 | GBp 38,50 | GBp 37,00 | 1,04M |
| 2026-06-16 | GBp 38,20 | +%1,19 | GBp 37,75 | GBp 39,00 | GBp 37,00 | 933,73K |
| 2026-06-15 | GBp 37,75 | +%3,14 | GBp 36,50 | GBp 39,00 | GBp 36,00 | 1,83M |
| 2026-06-12 | GBp 36,60 | +%9,25 | GBp 33,75 | GBp 37,00 | GBp 33,50 | 2,27M |
| 2026-06-11 | GBp 33,50 | %0,00 | GBp 33,50 | GBp 34,50 | GBp 33,00 | 1,66M |
| 2026-06-10 | GBp 33,50 | -%6,94 | GBp 36,75 | GBp 37,00 | GBp 32,00 | 6,46M |
| 2026-06-09 | GBp 36,00 | -%4,00 | GBp 37,25 | GBp 38,00 | GBp 36,00 | 1,31M |
| 2026-06-08 | GBp 37,50 | %0,00 | GBp 37,75 | GBp 38,00 | GBp 36,50 | 2,43M |
| 2026-06-05 | GBp 37,50 | -%4,58 | GBp 39,25 | GBp 39,50 | GBp 37,50 | 1,84M |
| 2026-06-04 | GBp 39,30 | +%4,80 | GBp 37,75 | GBp 40,50 | GBp 37,50 | 6,01M |
| 2026-06-03 | GBp 37,50 | -%0,79 | GBp 37,75 | GBp 38,50 | GBp 37,50 | 2,57M |
| 2026-06-02 | GBp 37,80 | -%3,08 | GBp 38,25 | GBp 38,69 | GBp 37,00 | 7,52M |
| 2026-06-01 | GBp 39,00 | +%2,63 | GBp 38,50 | GBp 40,00 | GBp 38,00 | 1,37M |
| 2026-05-29 | GBp 38,00 | -%2,81 | GBp 39,25 | GBp 40,00 | GBp 38,00 | 1,98M |
| 2026-05-28 | GBp 39,10 | -%1,76 | GBp 39,50 | GBp 40,50 | GBp 39,00 | 1,03M |
| 2026-05-27 | GBp 39,80 | +%4,74 | GBp 37,75 | GBp 41,00 | GBp 37,00 | 3,63M |