Victrex plc VCT
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 911,00-12,00 (-%1,30)
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 911,00 | -%1,30 | GBp 901,00 | GBp 934,00 | GBp 901,00 | 177,97K |
| 2026-09-30 | GBp 923,00 | +%0,87 | GBp 920,00 | GBp 940,00 | GBp 919,00 | 489,27K |
| 2026-09-29 | GBp 915,00 | +%0,88 | GBp 915,00 | GBp 929,00 | GBp 907,15 | 175,53K |
| 2026-09-28 | GBp 907,00 | +%0,22 | GBp 911,00 | GBp 919,00 | GBp 889,11 | 428,69K |
| 2026-09-25 | GBp 905,00 | +%3,08 | GBp 890,00 | GBp 915,00 | GBp 871,00 | 1,03M |
| 2026-09-24 | GBp 878,00 | -%10,41 | GBp 998,00 | GBp 998,00 | GBp 869,00 | 599,69K |
| 2026-09-23 | GBp 980,00 | -%1,01 | GBp 991,00 | GBp 998,00 | GBp 966,00 | 274,85K |
| 2026-09-22 | GBp 990,00 | +%0,71 | GBp 975,00 | GBp 993,00 | GBp 975,00 | 254,89K |
| 2026-09-21 | GBp 983,00 | +%1,44 | GBp 970,00 | GBp 1.010,00 | GBp 960,13 | 261,47K |
| 2026-09-18 | GBp 969,00 | +%1,57 | GBp 958,00 | GBp 969,00 | GBp 946,00 | 696,72K |
| 2026-09-17 | GBp 954,00 | +%0,10 | GBp 937,00 | GBp 961,40 | GBp 937,00 | 161,33K |
| 2026-09-16 | GBp 953,00 | +%1,17 | GBp 950,00 | GBp 956,50 | GBp 941,00 | 417,44K |
| 2026-09-15 | GBp 942,00 | +%0,75 | GBp 940,00 | GBp 965,00 | GBp 897,00 | 576,79K |
| 2026-09-14 | GBp 935,00 | -%3,51 | GBp 963,00 | GBp 972,00 | GBp 930,00 | 151,58K |
| 2026-09-11 | GBp 969,00 | -%2,91 | GBp 1.002,00 | GBp 1.016,00 | GBp 956,00 | 898,40K |
| 2026-09-10 | GBp 998,00 | -%1,19 | GBp 1.008,00 | GBp 1.024,00 | GBp 994,00 | 391,61K |
| 2026-09-09 | GBp 1.010,00 | +%16,23 | GBp 951,00 | GBp 1.018,00 | GBp 927,00 | 1,22M |
| 2026-09-08 | GBp 869,00 | +%0,93 | GBp 860,00 | GBp 876,00 | GBp 842,00 | 140,27K |
| 2026-09-07 | GBp 861,00 | -%0,58 | GBp 874,00 | GBp 874,00 | GBp 854,46 | 121,12K |
| 2026-09-04 | GBp 866,00 | +%2,73 | GBp 828,00 | GBp 872,00 | GBp 828,00 | 153,93K |
| 2026-09-03 | GBp 843,00 | -%0,71 | GBp 869,00 | GBp 871,00 | GBp 834,00 | 303,71K |
| 2026-09-02 | GBp 849,00 | +%0,95 | GBp 835,00 | GBp 855,00 | GBp 835,00 | 240,95K |
| 2026-09-01 | GBp 841,00 | %0,00 | GBp 835,00 | GBp 860,14 | GBp 835,00 | 329,12K |
| 2026-08-28 | GBp 841,00 | +%0,60 | GBp 845,00 | GBp 855,00 | GBp 833,00 | 423,37K |
| 2026-08-27 | GBp 836,00 | +%0,72 | GBp 810,00 | GBp 837,00 | GBp 810,00 | 214,92K |
| 2026-08-26 | GBp 830,00 | +%0,12 | GBp 833,00 | GBp 838,00 | GBp 824,00 | 337,96K |
| 2026-08-25 | GBp 829,00 | +%1,10 | GBp 838,00 | GBp 841,00 | GBp 818,00 | 105,35K |
| 2026-08-24 | GBp 820,00 | +%0,86 | GBp 810,00 | GBp 820,07 | GBp 807,00 | 147,14K |
| 2026-08-21 | GBp 813,00 | +%0,12 | GBp 818,00 | GBp 825,00 | GBp 813,00 | 172,70K |
| 2026-08-20 | GBp 812,00 | -%2,64 | GBp 838,00 | GBp 838,00 | GBp 806,00 | 210,27K |
| 2026-08-19 | GBp 834,00 | +%1,58 | GBp 825,00 | GBp 834,00 | GBp 811,00 | 176,64K |
| 2026-08-18 | GBp 821,00 | +%1,11 | GBp 819,00 | GBp 821,00 | GBp 803,00 | 108,19K |
| 2026-08-17 | GBp 812,00 | +%0,50 | GBp 809,00 | GBp 819,00 | GBp 796,00 | 104,96K |
| 2026-08-14 | GBp 808,00 | -%0,49 | GBp 810,00 | GBp 815,00 | GBp 801,00 | 161,98K |
| 2026-08-13 | GBp 812,00 | -%0,61 | GBp 817,00 | GBp 820,00 | GBp 803,58 | 115,75K |
| 2026-08-12 | GBp 817,00 | +%0,12 | GBp 825,00 | GBp 830,00 | GBp 811,00 | 168,95K |
| 2026-08-11 | GBp 816,00 | -%0,37 | GBp 828,00 | GBp 828,00 | GBp 803,00 | 207,63K |
| 2026-08-10 | GBp 819,00 | -%0,36 | GBp 823,00 | GBp 829,00 | GBp 812,00 | 211,33K |
| 2026-08-07 | GBp 822,00 | +%0,74 | GBp 797,00 | GBp 831,00 | GBp 797,00 | 245,35K |
| 2026-08-06 | GBp 816,00 | %0,00 | GBp 808,00 | GBp 825,00 | GBp 808,00 | 184,58K |
| 2026-08-05 | GBp 816,00 | +%0,62 | GBp 820,00 | GBp 823,00 | GBp 809,31 | 260,39K |
| 2026-08-04 | GBp 811,00 | +%1,88 | GBp 804,00 | GBp 818,00 | GBp 791,00 | 222,90K |
| 2026-08-03 | GBp 796,00 | +%1,66 | GBp 789,00 | GBp 819,00 | GBp 784,00 | 229,54K |
| 2026-07-31 | GBp 783,00 | +%0,38 | GBp 785,00 | GBp 795,00 | GBp 777,00 | 242,88K |
| 2026-07-30 | GBp 780,00 | -%0,26 | GBp 778,00 | GBp 796,10 | GBp 774,00 | 374,62K |
| 2026-07-29 | GBp 782,00 | -%1,76 | GBp 800,00 | GBp 819,00 | GBp 768,00 | 616,97K |
| 2026-07-28 | GBp 796,00 | +%4,05 | GBp 765,00 | GBp 796,00 | GBp 765,00 | 341,98K |
| 2026-07-27 | GBp 765,00 | +%2,27 | GBp 760,00 | GBp 768,00 | GBp 751,00 | 281,39K |
| 2026-07-24 | GBp 748,00 | +%3,17 | GBp 722,00 | GBp 754,00 | GBp 722,00 | 485,60K |
| 2026-07-23 | GBp 725,00 | -%0,41 | GBp 725,00 | GBp 737,00 | GBp 715,00 | 256,76K |
| 2026-07-22 | GBp 728,00 | +%1,39 | GBp 719,00 | GBp 728,00 | GBp 709,44 | 219,36K |
| 2026-07-21 | GBp 718,00 | +%2,13 | GBp 705,00 | GBp 718,00 | GBp 698,00 | 140,61K |
| 2026-07-20 | GBp 703,00 | -%0,99 | GBp 711,00 | GBp 712,00 | GBp 696,00 | 113,87K |
| 2026-07-17 | GBp 710,00 | -%0,84 | GBp 714,00 | GBp 715,00 | GBp 705,00 | 131,80K |
| 2026-07-16 | GBp 716,00 | +%1,99 | GBp 702,00 | GBp 716,00 | GBp 695,00 | 146,32K |
| 2026-07-15 | GBp 702,00 | -%0,57 | GBp 719,00 | GBp 719,00 | GBp 686,44 | 290,32K |
| 2026-07-14 | GBp 706,00 | -%0,28 | GBp 702,00 | GBp 717,00 | GBp 698,00 | 344,14K |
| 2026-07-13 | GBp 708,00 | +%4,58 | GBp 670,00 | GBp 710,41 | GBp 670,00 | 301,21K |
| 2026-07-10 | GBp 677,00 | +%1,50 | GBp 657,00 | GBp 688,00 | GBp 657,00 | 218,18K |
| 2026-07-09 | GBp 667,00 | +%1,37 | GBp 657,00 | GBp 675,00 | GBp 646,00 | 283,14K |
| 2026-07-08 | GBp 658,00 | -%2,81 | GBp 676,00 | GBp 677,00 | GBp 656,00 | 273,45K |
| 2026-07-07 | GBp 677,00 | +%16,32 | GBp 610,00 | GBp 704,05 | GBp 610,00 | 790,93K |
| 2026-07-06 | GBp 582,00 | -%1,36 | GBp 595,00 | GBp 595,00 | GBp 580,00 | 178,81K |
| 2026-07-03 | GBp 590,00 | +%0,34 | GBp 575,00 | GBp 594,00 | GBp 575,00 | 90,99K |
| 2026-07-02 | GBp 588,00 | %0,00 | GBp 583,00 | GBp 591,00 | GBp 579,00 | 179,87K |
| 2026-07-01 | GBp 588,00 | +%2,26 | GBp 572,00 | GBp 588,00 | GBp 571,00 | 137,97K |
| 2026-06-30 | GBp 575,00 | -%0,35 | GBp 579,00 | GBp 585,00 | GBp 573,00 | 299,37K |
| 2026-06-29 | GBp 577,00 | -%3,51 | GBp 599,00 | GBp 601,00 | GBp 573,79 | 203,26K |
| 2026-06-26 | GBp 598,00 | -%0,99 | GBp 614,00 | GBp 614,00 | GBp 585,00 | 300,71K |
| 2026-06-25 | GBp 604,00 | -%0,49 | GBp 604,00 | GBp 612,00 | GBp 598,00 | 177,65K |
| 2026-06-24 | GBp 607,00 | +%1,34 | GBp 603,00 | GBp 607,00 | GBp 591,00 | 185,01K |
| 2026-06-23 | GBp 599,00 | -%0,83 | GBp 595,00 | GBp 604,00 | GBp 588,00 | 127,84K |
| 2026-06-22 | GBp 604,00 | -%0,82 | GBp 606,00 | GBp 619,00 | GBp 593,00 | 111,25K |
| 2026-06-19 | GBp 609,00 | -%1,14 | GBp 602,00 | GBp 623,01 | GBp 602,00 | 239,70K |
| 2026-06-18 | GBp 616,00 | -%1,28 | GBp 635,00 | GBp 635,00 | GBp 604,45 | 179,89K |
| 2026-06-17 | GBp 624,00 | -%0,48 | GBp 635,00 | GBp 635,00 | GBp 614,00 | 377,23K |
| 2026-06-16 | GBp 627,00 | -%0,95 | GBp 630,00 | GBp 639,00 | GBp 622,00 | 140,03K |
| 2026-06-15 | GBp 633,00 | +%2,10 | GBp 635,00 | GBp 642,00 | GBp 627,00 | 684,96K |
| 2026-06-12 | GBp 620,00 | +%1,47 | GBp 617,00 | GBp 625,00 | GBp 611,00 | 232,69K |
| 2026-06-11 | GBp 611,00 | +%0,99 | GBp 598,00 | GBp 614,00 | GBp 598,00 | 680,17K |
| 2026-06-10 | GBp 605,00 | +%0,83 | GBp 602,00 | GBp 609,00 | GBp 589,89 | 693,95K |
| 2026-06-09 | GBp 600,00 | -%0,50 | GBp 611,00 | GBp 611,00 | GBp 591,00 | 641,36K |
| 2026-06-08 | GBp 603,00 | -%0,82 | GBp 604,00 | GBp 605,00 | GBp 595,00 | 188,80K |
| 2026-06-05 | GBp 608,00 | -%2,72 | GBp 629,00 | GBp 635,00 | GBp 608,00 | 247,39K |
| 2026-06-04 | GBp 625,00 | -%1,57 | GBp 637,00 | GBp 646,00 | GBp 623,00 | 189,77K |
| 2026-06-03 | GBp 635,00 | -%1,85 | GBp 647,00 | GBp 647,00 | GBp 635,00 | 135,33K |
| 2026-06-02 | GBp 647,00 | +%1,57 | GBp 644,00 | GBp 656,00 | GBp 637,00 | 548,34K |
| 2026-06-01 | GBp 637,00 | -%0,47 | GBp 641,00 | GBp 651,00 | GBp 634,00 | 221,68K |
| 2026-05-29 | GBp 640,00 | %0,00 | GBp 645,00 | GBp 657,00 | GBp 640,00 | 382,90K |
| 2026-05-28 | GBp 640,00 | -%1,54 | GBp 635,00 | GBp 646,00 | GBp 625,00 | 172,19K |