Volvere plc VLE
LSE · Birleşik Krallık · Dayanıksız Tüketim Malları
GBp 2.230,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2.230,00 | %0,00 | GBp 2.211,11 | GBp 2.211,11 | GBp 2.211,11 | 500 |
| 2026-09-30 | GBp 2.230,00 | %0,00 | GBp 2.230,00 | GBp 2.290,00 | GBp 2.206,00 | 1,76K |
| 2026-09-29 | GBp 2.230,00 | %0,00 | GBp 2.230,00 | GBp 2.300,00 | GBp 2.300,00 | 82 |
| 2026-09-28 | GBp 2.230,00 | +%1,83 | GBp 2.230,00 | GBp 2.300,00 | GBp 2.165,00 | 2,23K |
| 2026-09-25 | GBp 2.190,00 | +%1,39 | GBp 2.160,00 | GBp 2.220,00 | GBp 2.186,00 | 1,62K |
| 2026-09-24 | GBp 2.160,00 | %0,00 | GBp 2.160,00 | GBp 2.220,00 | GBp 2.176,80 | 21,60K |
| 2026-09-23 | GBp 2.160,00 | +%0,47 | GBp 2.150,00 | GBp 2.220,00 | GBp 2.161,00 | 513 |
| 2026-09-22 | GBp 2.150,00 | %0,00 | GBp 2.150,00 | GBp 2.200,00 | GBp 2.165,00 | 903 |
| 2026-09-21 | GBp 2.150,00 | -%0,46 | GBp 2.110,00 | GBp 2.200,00 | GBp 2.147,00 | 3,07K |
| 2026-09-18 | GBp 2.160,00 | +%0,93 | GBp 2.120,00 | GBp 2.200,00 | GBp 2.100,00 | 19,10K |
| 2026-09-17 | GBp 2.140,00 | +%1,90 | GBp 2.070,00 | GBp 2.140,00 | GBp 2.113,00 | 3,62K |
| 2026-09-16 | GBp 2.100,00 | -%2,78 | GBp 2.100,00 | GBp 2.120,00 | GBp 1.916,00 | 27,69K |
| 2026-09-15 | GBp 2.160,00 | %0,00 | GBp 2.160,00 | GBp 2.200,00 | GBp 2.120,00 | 815 |
| 2026-09-14 | GBp 2.160,00 | %0,00 | GBp 2.160,00 | GBp 2.200,00 | GBp 2.120,00 | 1,01K |
| 2026-09-11 | GBp 2.160,00 | %0,00 | GBp 2.160,00 | GBp 2.170,00 | GBp 2.160,00 | 252 |
| 2026-09-10 | GBp 2.160,00 | %0,00 | GBp 2.160,00 | GBp 2.128,80 | GBp 2.128,80 | 235 |
| 2026-09-09 | GBp 2.160,00 | %0,00 | GBp 2.160,00 | GBp 2.123,00 | GBp 2.123,00 | 4,37K |
| 2026-09-08 | GBp 2.160,00 | %0,00 | GBp 2.160,00 | GBp 2.200,00 | GBp 2.200,00 | 26 |
| 2026-09-07 | GBp 2.160,00 | +%0,47 | GBp 2.150,00 | GBp 2.190,00 | GBp 2.100,00 | 98 |
| 2026-09-04 | GBp 2.150,00 | %0,00 | GBp 2.150,00 | GBp 2.150,00 | GBp 2.150,00 | 0 |
| 2026-09-03 | GBp 2.150,00 | %0,00 | GBp 2.150,00 | GBp 2.200,00 | GBp 2.100,00 | 54 |
| 2026-09-02 | GBp 2.150,00 | %0,00 | GBp 2.150,00 | GBp 2.150,00 | GBp 2.150,00 | 0 |
| 2026-09-01 | GBp 2.150,00 | %0,00 | GBp 2.150,00 | GBp 2.200,00 | GBp 2.122,00 | 17 |
| 2026-08-28 | GBp 2.150,00 | +%1,42 | GBp 2.120,00 | GBp 2.200,00 | GBp 2.100,00 | 468 |
| 2026-08-27 | GBp 2.120,00 | %0,00 | GBp 2.120,00 | GBp 2.096,00 | GBp 2.089,60 | 647 |
| 2026-08-26 | GBp 2.120,00 | %0,00 | GBp 2.120,00 | GBp 2.200,00 | GBp 2.184,00 | 261 |
| 2026-08-25 | GBp 2.120,00 | +%2,42 | GBp 2.120,00 | GBp 2.080,00 | GBp 2.071,00 | 89 |
| 2026-08-24 | GBp 2.070,00 | %0,00 | GBp 2.070,00 | GBp 2.180,00 | GBp 2.044,00 | 2,28K |
| 2026-08-21 | GBp 2.070,00 | +%0,49 | GBp 2.050,00 | GBp 2.085,00 | GBp 2.010,00 | 863 |
| 2026-08-20 | GBp 2.060,00 | %0,00 | GBp 2.050,00 | GBp 2.060,00 | GBp 2.005,00 | 1,13K |
| 2026-08-19 | GBp 2.060,00 | +%0,49 | GBp 2.050,00 | GBp 2.060,00 | GBp 2.010,00 | 1,45K |
| 2026-08-18 | GBp 2.050,00 | -%1,44 | GBp 2.050,00 | GBp 2.040,00 | GBp 2.000,00 | 172 |
| 2026-08-17 | GBp 2.080,00 | +%2,97 | GBp 2.060,00 | GBp 2.100,00 | GBp 2.020,00 | 2,89K |
| 2026-08-14 | GBp 2.020,00 | -%1,94 | GBp 2.090,00 | GBp 2.100,00 | GBp 2.000,00 | 6,08K |
| 2026-08-13 | GBp 2.060,00 | -%2,37 | GBp 2.110,00 | GBp 2.060,00 | GBp 2.020,00 | 1,09K |
| 2026-08-12 | GBp 2.110,00 | %0,00 | GBp 2.110,00 | GBp 2.080,00 | GBp 2.020,00 | 2,43K |
| 2026-08-11 | GBp 2.110,00 | +%1,44 | GBp 2.110,00 | GBp 2.029,00 | GBp 2.029,00 | 174 |
| 2026-08-10 | GBp 2.080,00 | -%0,95 | GBp 2.110,00 | GBp 2.200,00 | GBp 2.029,00 | 2,52K |
| 2026-08-07 | GBp 2.100,00 | -%0,47 | GBp 2.110,00 | GBp 2.100,00 | GBp 2.010,00 | 4,05K |
| 2026-08-06 | GBp 2.110,00 | %0,00 | GBp 2.110,00 | GBp 2.200,00 | GBp 2.033,00 | 156 |
| 2026-08-05 | GBp 2.110,00 | +%0,48 | GBp 2.110,00 | GBp 2.200,00 | GBp 2.033,00 | 556 |
| 2026-08-04 | GBp 2.100,00 | +%0,96 | GBp 2.100,00 | GBp 2.125,00 | GBp 2.030,00 | 911 |
| 2026-08-03 | GBp 2.080,00 | -%0,95 | GBp 2.100,00 | GBp 2.118,00 | GBp 2.080,00 | 1,21K |
| 2026-07-31 | GBp 2.100,00 | %0,00 | GBp 2.100,00 | GBp 2.125,00 | GBp 2.011,00 | 3,82K |
| 2026-07-30 | GBp 2.100,00 | %0,00 | GBp 2.100,00 | GBp 2.100,00 | GBp 2.057,00 | 1,17K |
| 2026-07-29 | GBp 2.100,00 | -%0,94 | GBp 2.120,00 | GBp 2.200,00 | GBp 2.050,00 | 1,89K |
| 2026-07-28 | GBp 2.120,00 | %0,00 | GBp 2.120,00 | GBp 2.119,00 | GBp 2.049,60 | 3,40K |
| 2026-07-27 | GBp 2.120,00 | -%1,40 | GBp 2.150,00 | GBp 2.200,00 | GBp 2.077,00 | 1,34K |
| 2026-07-24 | GBp 2.150,00 | %0,00 | GBp 2.150,00 | GBp 2.168,00 | GBp 2.076,26 | 1,81K |
| 2026-07-23 | GBp 2.150,00 | %0,00 | GBp 2.150,00 | GBp 2.150,00 | GBp 2.150,00 | 0 |
| 2026-07-22 | GBp 2.150,00 | %0,00 | GBp 2.150,00 | GBp 2.105,00 | GBp 2.105,00 | 519 |
| 2026-07-21 | GBp 2.150,00 | +%2,38 | GBp 2.120,00 | GBp 2.200,00 | GBp 2.080,00 | 2,27K |
| 2026-07-20 | GBp 2.100,00 | -%0,94 | GBp 2.120,00 | GBp 2.140,00 | GBp 2.075,00 | 10,58K |
| 2026-07-17 | GBp 2.120,00 | -%1,40 | GBp 2.150,00 | GBp 2.140,00 | GBp 2.100,00 | 3,46K |
| 2026-07-16 | GBp 2.150,00 | -%0,46 | GBp 2.160,00 | GBp 2.150,00 | GBp 2.105,00 | 358 |
| 2026-07-15 | GBp 2.160,00 | %0,00 | GBp 2.160,00 | GBp 2.152,00 | GBp 2.120,00 | 240 |
| 2026-07-14 | GBp 2.160,00 | %0,00 | GBp 2.160,00 | GBp 2.152,00 | GBp 2.120,00 | 498 |
| 2026-07-13 | GBp 2.160,00 | -%0,92 | GBp 2.180,00 | GBp 2.240,00 | GBp 2.100,00 | 2,66K |
| 2026-07-10 | GBp 2.180,00 | -%1,36 | GBp 2.210,00 | GBp 2.189,00 | GBp 2.120,00 | 6,00K |
| 2026-07-09 | GBp 2.210,00 | %0,00 | GBp 2.170,00 | GBp 2.183,00 | GBp 2.180,00 | 347 |
| 2026-07-08 | GBp 2.210,00 | %0,00 | GBp 2.210,00 | GBp 2.188,55 | GBp 2.188,55 | 46 |
| 2026-07-07 | GBp 2.210,00 | -%1,34 | GBp 2.240,00 | GBp 2.240,00 | GBp 2.125,00 | 2,62K |
| 2026-07-06 | GBp 2.240,00 | %0,00 | GBp 2.200,00 | GBp 2.300,00 | GBp 2.180,00 | 2,71K |
| 2026-07-03 | GBp 2.240,00 | %0,00 | GBp 2.240,00 | GBp 2.300,00 | GBp 2.180,00 | 100 |
| 2026-07-02 | GBp 2.240,00 | %0,00 | GBp 2.240,00 | GBp 2.275,00 | GBp 2.180,00 | 614 |
| 2026-07-01 | GBp 2.240,00 | +%1,82 | GBp 2.200,00 | GBp 2.300,00 | GBp 2.140,00 | 496 |
| 2026-06-30 | GBp 2.200,00 | -%1,35 | GBp 2.230,00 | GBp 2.200,00 | GBp 2.100,00 | 3,40K |
| 2026-06-29 | GBp 2.230,00 | +%0,45 | GBp 2.230,00 | GBp 2.300,00 | GBp 2.180,00 | 136 |
| 2026-06-26 | GBp 2.220,00 | -%1,33 | GBp 2.250,00 | GBp 2.300,00 | GBp 2.160,00 | 2,12K |
| 2026-06-25 | GBp 2.250,00 | -%0,44 | GBp 2.260,00 | GBp 2.300,00 | GBp 2.200,00 | 1,10K |
| 2026-06-24 | GBp 2.260,00 | %0,00 | GBp 2.260,00 | GBp 2.220,00 | GBp 2.220,00 | 360 |
| 2026-06-23 | GBp 2.260,00 | %0,00 | GBp 2.260,00 | GBp 2.260,00 | GBp 2.260,00 | 0 |
| 2026-06-22 | GBp 2.260,00 | %0,00 | GBp 2.260,00 | GBp 2.300,00 | GBp 2.300,00 | 3 |
| 2026-06-19 | GBp 2.260,00 | -%0,44 | GBp 2.250,00 | GBp 2.259,00 | GBp 2.212,20 | 2,14K |
| 2026-06-18 | GBp 2.270,00 | +%0,44 | GBp 2.260,00 | GBp 2.300,00 | GBp 2.200,00 | 2,78K |
| 2026-06-17 | GBp 2.260,00 | -%0,44 | GBp 2.270,00 | GBp 2.300,00 | GBp 2.200,00 | 5,85K |
| 2026-06-16 | GBp 2.270,00 | -%2,16 | GBp 2.320,00 | GBp 2.298,00 | GBp 2.200,00 | 1,58K |
| 2026-06-15 | GBp 2.320,00 | %0,00 | GBp 2.320,00 | GBp 2.400,00 | GBp 2.260,00 | 417 |
| 2026-06-12 | GBp 2.320,00 | %0,00 | GBp 2.320,00 | GBp 2.360,00 | GBp 2.242,00 | 1,45K |
| 2026-06-11 | GBp 2.320,00 | +%3,57 | GBp 2.300,00 | GBp 2.400,00 | GBp 2.248,00 | 1,24K |
| 2026-06-10 | GBp 2.240,00 | -%3,45 | GBp 2.320,00 | GBp 2.300,00 | GBp 2.200,00 | 1,53K |
| 2026-06-09 | GBp 2.320,00 | -%0,85 | GBp 2.340,00 | GBp 2.400,00 | GBp 2.281,00 | 508 |
| 2026-06-08 | GBp 2.340,00 | -%0,43 | GBp 2.340,00 | GBp 2.400,00 | GBp 2.280,00 | 614 |
| 2026-06-05 | GBp 2.350,00 | -%0,42 | GBp 2.350,00 | GBp 2.400,00 | GBp 2.300,00 | 735 |
| 2026-06-04 | GBp 2.360,00 | -%2,07 | GBp 2.410,00 | GBp 2.440,00 | GBp 2.250,00 | 4,36K |
| 2026-06-03 | GBp 2.410,00 | -%5,12 | GBp 2.500,00 | GBp 2.500,00 | GBp 2.400,00 | 1,20K |
| 2026-06-02 | GBp 2.540,00 | -%1,17 | GBp 2.560,00 | GBp 2.600,00 | GBp 2.420,00 | 2,09K |
| 2026-06-01 | GBp 2.570,00 | -%2,28 | GBp 2.630,00 | GBp 2.610,00 | GBp 2.540,00 | 914 |
| 2026-05-29 | GBp 2.630,00 | -%0,75 | GBp 2.650,00 | GBp 2.700,00 | GBp 2.580,00 | 2,00K |
| 2026-05-28 | GBp 2.650,00 | %0,00 | GBp 2.650,00 | GBp 2.700,00 | GBp 2.700,00 | 6 |