Volex plc VLX
LSE · Birleşik Krallık · Üretici İmalatı
GBp 657,00+9,00 (+%1,39)
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 657,00 | +%1,39 | GBp 657,00 | GBp 659,22 | GBp 646,00 | 587,65K |
| 2026-09-30 | GBp 648,00 | %0,00 | GBp 654,00 | GBp 663,00 | GBp 645,00 | 1,52M |
| 2026-09-29 | GBp 648,00 | +%2,53 | GBp 637,00 | GBp 658,47 | GBp 637,00 | 467,76K |
| 2026-09-28 | GBp 632,00 | +%0,48 | GBp 634,00 | GBp 645,80 | GBp 619,00 | 590,61K |
| 2026-09-25 | GBp 629,00 | +%0,80 | GBp 633,00 | GBp 638,00 | GBp 623,00 | 278,82K |
| 2026-09-24 | GBp 624,00 | -%2,50 | GBp 648,00 | GBp 648,00 | GBp 623,18 | 432,86K |
| 2026-09-23 | GBp 640,00 | +%0,79 | GBp 630,00 | GBp 642,00 | GBp 626,00 | 1,05M |
| 2026-09-22 | GBp 635,00 | %0,00 | GBp 645,00 | GBp 645,00 | GBp 632,00 | 563,70K |
| 2026-09-21 | GBp 635,00 | +%3,59 | GBp 630,00 | GBp 642,00 | GBp 614,00 | 512,73K |
| 2026-09-18 | GBp 613,00 | -%0,16 | GBp 617,00 | GBp 633,00 | GBp 612,00 | 7,56M |
| 2026-09-17 | GBp 614,00 | +%1,82 | GBp 604,00 | GBp 619,00 | GBp 603,71 | 623,33K |
| 2026-09-16 | GBp 603,00 | +%0,33 | GBp 609,00 | GBp 617,00 | GBp 597,00 | 668,38K |
| 2026-09-15 | GBp 601,00 | +%2,21 | GBp 597,00 | GBp 611,00 | GBp 582,00 | 884,06K |
| 2026-09-14 | GBp 588,00 | -%4,39 | GBp 605,00 | GBp 617,00 | GBp 584,00 | 936,07K |
| 2026-09-11 | GBp 615,00 | +%1,65 | GBp 615,00 | GBp 622,00 | GBp 601,00 | 427,36K |
| 2026-09-10 | GBp 605,00 | -%2,42 | GBp 610,00 | GBp 628,00 | GBp 598,00 | 377,74K |
| 2026-09-09 | GBp 620,00 | -%1,59 | GBp 637,00 | GBp 637,00 | GBp 615,00 | 441,72K |
| 2026-09-08 | GBp 630,00 | %0,00 | GBp 628,00 | GBp 634,00 | GBp 624,00 | 434,92K |
| 2026-09-07 | GBp 630,00 | +%3,79 | GBp 609,00 | GBp 630,00 | GBp 608,32 | 457,54K |
| 2026-09-04 | GBp 607,00 | +%1,51 | GBp 600,00 | GBp 610,00 | GBp 595,00 | 524,27K |
| 2026-09-03 | GBp 598,00 | +%2,75 | GBp 583,00 | GBp 598,00 | GBp 578,00 | 599,77K |
| 2026-09-02 | GBp 582,00 | -%2,02 | GBp 597,00 | GBp 597,00 | GBp 573,95 | 693,83K |
| 2026-09-01 | GBp 594,00 | -%4,81 | GBp 629,00 | GBp 630,33 | GBp 592,00 | 722,83K |
| 2026-08-28 | GBp 624,00 | -%0,16 | GBp 625,00 | GBp 639,00 | GBp 620,36 | 673,08K |
| 2026-08-27 | GBp 625,00 | +%0,97 | GBp 625,00 | GBp 647,00 | GBp 613,00 | 967,10K |
| 2026-08-26 | GBp 619,00 | +%0,81 | GBp 612,00 | GBp 632,10 | GBp 610,00 | 1,66M |
| 2026-08-25 | GBp 614,00 | +%14,98 | GBp 610,00 | GBp 653,00 | GBp 591,00 | 3,58M |
| 2026-08-24 | GBp 534,00 | -%2,02 | GBp 545,00 | GBp 545,88 | GBp 532,00 | 1,44M |
| 2026-08-21 | GBp 545,00 | +%2,25 | GBp 530,00 | GBp 550,00 | GBp 528,00 | 540,37K |
| 2026-08-20 | GBp 533,00 | -%0,56 | GBp 544,00 | GBp 544,00 | GBp 526,73 | 466,34K |
| 2026-08-19 | GBp 536,00 | -%0,19 | GBp 541,00 | GBp 543,14 | GBp 530,00 | 433,66K |
| 2026-08-18 | GBp 537,00 | -%4,45 | GBp 562,00 | GBp 562,00 | GBp 537,00 | 1,22M |
| 2026-08-17 | GBp 562,00 | +%1,44 | GBp 560,00 | GBp 570,00 | GBp 556,00 | 554,66K |
| 2026-08-14 | GBp 554,00 | -%1,07 | GBp 568,00 | GBp 568,00 | GBp 551,00 | 368,51K |
| 2026-08-13 | GBp 560,00 | -%1,58 | GBp 569,00 | GBp 571,00 | GBp 556,53 | 444,11K |
| 2026-08-12 | GBp 569,00 | +%0,53 | GBp 565,00 | GBp 577,00 | GBp 564,03 | 565,97K |
| 2026-08-11 | GBp 566,00 | +%1,62 | GBp 556,00 | GBp 570,00 | GBp 554,00 | 655,61K |
| 2026-08-10 | GBp 557,00 | +%0,72 | GBp 556,00 | GBp 561,00 | GBp 550,00 | 503,53K |
| 2026-08-07 | GBp 553,00 | -%0,54 | GBp 550,00 | GBp 560,00 | GBp 548,00 | 372,73K |
| 2026-08-06 | GBp 556,00 | +%0,18 | GBp 554,00 | GBp 567,00 | GBp 547,00 | 619,61K |
| 2026-08-05 | GBp 555,00 | +%3,35 | GBp 541,00 | GBp 555,00 | GBp 539,00 | 954,67K |
| 2026-08-04 | GBp 537,00 | +%4,07 | GBp 515,00 | GBp 541,00 | GBp 515,00 | 516,63K |
| 2026-08-03 | GBp 516,00 | +%0,98 | GBp 516,00 | GBp 523,00 | GBp 500,00 | 1,10M |
| 2026-07-31 | GBp 511,00 | -%0,58 | GBp 515,00 | GBp 531,00 | GBp 507,00 | 760,08K |
| 2026-07-30 | GBp 514,00 | +%1,38 | GBp 506,00 | GBp 529,00 | GBp 497,12 | 1,53M |
| 2026-07-29 | GBp 507,00 | -%3,43 | GBp 522,00 | GBp 534,00 | GBp 506,00 | 2,08M |
| 2026-07-28 | GBp 525,00 | -%1,32 | GBp 526,00 | GBp 530,00 | GBp 516,90 | 1,52M |
| 2026-07-27 | GBp 532,00 | -%0,75 | GBp 541,00 | GBp 549,00 | GBp 526,00 | 1,43M |
| 2026-07-24 | GBp 536,00 | -%0,74 | GBp 550,00 | GBp 551,00 | GBp 529,44 | 2,78M |
| 2026-07-23 | GBp 540,00 | +%1,89 | GBp 530,00 | GBp 546,00 | GBp 525,00 | 2,14M |
| 2026-07-22 | GBp 530,00 | +%1,92 | GBp 522,00 | GBp 532,00 | GBp 516,00 | 1,03M |
| 2026-07-21 | GBp 520,00 | +%2,56 | GBp 512,00 | GBp 526,00 | GBp 504,26 | 2,22M |
| 2026-07-20 | GBp 507,00 | -%0,78 | GBp 508,00 | GBp 521,00 | GBp 505,00 | 1,36M |
| 2026-07-17 | GBp 511,00 | -%2,29 | GBp 529,00 | GBp 529,00 | GBp 499,00 | 898,24K |
| 2026-07-16 | GBp 523,00 | +%0,19 | GBp 530,00 | GBp 532,00 | GBp 515,00 | 1,20M |
| 2026-07-15 | GBp 522,00 | +%0,77 | GBp 527,00 | GBp 537,00 | GBp 518,00 | 2,07M |
| 2026-07-14 | GBp 518,00 | +%2,98 | GBp 503,00 | GBp 529,00 | GBp 495,00 | 2,83M |
| 2026-07-13 | GBp 503,00 | -%0,79 | GBp 500,00 | GBp 510,00 | GBp 493,50 | 864,98K |
| 2026-07-10 | GBp 507,00 | +%0,40 | GBp 506,00 | GBp 510,00 | GBp 501,00 | 814,78K |
| 2026-07-09 | GBp 505,00 | +%1,61 | GBp 497,00 | GBp 518,00 | GBp 495,00 | 2,44M |
| 2026-07-08 | GBp 497,00 | -%1,58 | GBp 507,00 | GBp 515,00 | GBp 489,00 | 1,58M |
| 2026-07-07 | GBp 505,00 | -%7,85 | GBp 537,00 | GBp 543,00 | GBp 505,00 | 1,38M |
| 2026-07-06 | GBp 548,00 | +%1,48 | GBp 536,00 | GBp 550,64 | GBp 525,67 | 817,75K |
| 2026-07-03 | GBp 540,00 | -%2,00 | GBp 549,00 | GBp 558,00 | GBp 540,00 | 710,03K |
| 2026-07-02 | GBp 551,00 | -%1,61 | GBp 570,00 | GBp 570,00 | GBp 548,00 | 708,11K |
| 2026-07-01 | GBp 560,00 | -%0,53 | GBp 564,00 | GBp 574,25 | GBp 553,38 | 861,77K |
| 2026-06-30 | GBp 563,00 | +%4,65 | GBp 550,00 | GBp 572,00 | GBp 545,00 | 1,11M |
| 2026-06-29 | GBp 538,00 | -%0,37 | GBp 535,00 | GBp 551,00 | GBp 531,00 | 1,86M |
| 2026-06-26 | GBp 540,00 | -%2,35 | GBp 560,00 | GBp 560,00 | GBp 508,00 | 2,05M |
| 2026-06-25 | GBp 553,00 | -%4,98 | GBp 605,00 | GBp 625,00 | GBp 549,00 | 1,85M |
| 2026-06-24 | GBp 582,00 | -%0,68 | GBp 576,00 | GBp 597,00 | GBp 559,71 | 1,08M |
| 2026-06-23 | GBp 586,00 | -%2,33 | GBp 592,00 | GBp 605,00 | GBp 576,00 | 625,37K |
| 2026-06-22 | GBp 600,00 | -%0,50 | GBp 600,00 | GBp 610,00 | GBp 595,00 | 578,60K |
| 2026-06-19 | GBp 603,00 | +%0,33 | GBp 600,00 | GBp 610,00 | GBp 592,16 | 1,89M |
| 2026-06-18 | GBp 601,00 | +%0,67 | GBp 608,00 | GBp 608,00 | GBp 593,00 | 350,67K |
| 2026-06-17 | GBp 597,00 | -%0,67 | GBp 600,00 | GBp 604,00 | GBp 589,00 | 313,99K |
| 2026-06-16 | GBp 601,00 | -%0,17 | GBp 604,00 | GBp 610,00 | GBp 591,58 | 636,30K |
| 2026-06-15 | GBp 602,00 | +%0,84 | GBp 609,00 | GBp 618,00 | GBp 601,00 | 561,69K |
| 2026-06-12 | GBp 597,00 | +%3,47 | GBp 585,00 | GBp 601,00 | GBp 577,00 | 1,03M |
| 2026-06-11 | GBp 577,00 | +%1,76 | GBp 566,00 | GBp 581,00 | GBp 493,00 | 726,96K |
| 2026-06-10 | GBp 567,00 | -%3,41 | GBp 586,00 | GBp 592,00 | GBp 563,00 | 1,17M |
| 2026-06-09 | GBp 587,00 | -%6,23 | GBp 620,00 | GBp 627,00 | GBp 581,00 | 770,23K |
| 2026-06-08 | GBp 626,00 | -%0,48 | GBp 621,00 | GBp 630,00 | GBp 611,00 | 572,07K |
| 2026-06-05 | GBp 629,00 | -%4,70 | GBp 650,00 | GBp 657,00 | GBp 622,00 | 860,57K |
| 2026-06-04 | GBp 660,00 | -%2,80 | GBp 675,00 | GBp 677,00 | GBp 634,00 | 917,04K |
| 2026-06-03 | GBp 679,00 | -%0,73 | GBp 684,00 | GBp 684,00 | GBp 668,00 | 648,10K |
| 2026-06-02 | GBp 684,00 | -%0,73 | GBp 694,00 | GBp 700,00 | GBp 672,00 | 1,32M |
| 2026-06-01 | GBp 689,00 | -%0,86 | GBp 688,00 | GBp 703,22 | GBp 682,00 | 667,66K |
| 2026-05-29 | GBp 695,00 | -%0,14 | GBp 694,00 | GBp 704,00 | GBp 688,00 | 1,05M |
| 2026-05-28 | GBp 696,00 | +%1,61 | GBp 684,00 | GBp 696,00 | GBp 677,00 | 966,94K |