Vulcan Two Group PLC VUL
LSE · Birleşik Krallık · Finans
GBp 205,00+1,00 (+%0,49)
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 204,00 | +%0,99 | GBp 201,00 | GBp 206,00 | GBp 199,29 | 27,64K |
| 2026-09-29 | GBp 202,00 | +%4,39 | GBp 193,50 | GBp 204,00 | GBp 192,05 | 47,89K |
| 2026-09-28 | GBp 193,50 | %0,00 | GBp 193,50 | GBp 195,00 | GBp 192,75 | 1,72K |
| 2026-09-25 | GBp 193,50 | %0,00 | GBp 193,50 | GBp 194,25 | GBp 192,44 | 12,46K |
| 2026-09-24 | GBp 193,50 | +%0,52 | GBp 192,50 | GBp 195,00 | GBp 192,33 | 21,69K |
| 2026-09-23 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 190,55 | 4,90K |
| 2026-09-22 | GBp 192,50 | -%3,27 | GBp 199,00 | GBp 200,00 | GBp 192,00 | 30,58K |
| 2026-09-21 | GBp 199,00 | %0,00 | GBp 199,00 | GBp 200,00 | GBp 198,00 | 15,81K |
| 2026-09-18 | GBp 199,00 | -%1,00 | GBp 199,00 | GBp 200,00 | GBp 198,20 | 15,87K |
| 2026-09-17 | GBp 201,00 | %0,00 | GBp 201,00 | GBp 198,30 | GBp 198,20 | 3,56K |
| 2026-09-16 | GBp 201,00 | -%0,50 | GBp 202,00 | GBp 202,10 | GBp 200,00 | 7,45K |
| 2026-09-15 | GBp 202,00 | -%0,49 | GBp 203,00 | GBp 202,32 | GBp 200,26 | 29,43K |
| 2026-09-14 | GBp 203,00 | -%0,98 | GBp 205,00 | GBp 205,00 | GBp 200,00 | 34,80K |
| 2026-09-11 | GBp 205,00 | -%1,91 | GBp 209,00 | GBp 211,00 | GBp 200,00 | 19,12K |
| 2026-09-10 | GBp 209,00 | %0,00 | GBp 209,00 | GBp 210,50 | GBp 206,00 | 11,74K |
| 2026-09-09 | GBp 209,00 | -%2,79 | GBp 215,00 | GBp 213,25 | GBp 210,00 | 25,54K |
| 2026-09-08 | GBp 215,00 | -%0,46 | GBp 216,00 | GBp 218,00 | GBp 212,00 | 18,99K |
| 2026-09-07 | GBp 216,00 | %0,00 | GBp 216,00 | GBp 218,00 | GBp 214,10 | 684 |
| 2026-09-04 | GBp 216,00 | -%0,46 | GBp 217,00 | GBp 220,00 | GBp 214,10 | 26,68K |
| 2026-09-03 | GBp 217,00 | %0,00 | GBp 217,00 | GBp 220,00 | GBp 214,00 | 12,85K |
| 2026-09-02 | GBp 217,00 | %0,00 | GBp 217,00 | GBp 214,60 | GBp 214,00 | 8,10K |
| 2026-09-01 | GBp 217,00 | -%1,81 | GBp 221,00 | GBp 226,00 | GBp 216,00 | 35,27K |
| 2026-08-28 | GBp 221,00 | %0,00 | GBp 221,00 | GBp 222,00 | GBp 221,00 | 6,80K |
| 2026-08-27 | GBp 221,00 | %0,00 | GBp 221,00 | GBp 222,00 | GBp 216,10 | 14,67K |
| 2026-08-26 | GBp 221,00 | +%1,38 | GBp 218,00 | GBp 220,00 | GBp 216,00 | 24,94K |
| 2026-08-25 | GBp 218,00 | %0,00 | GBp 218,00 | GBp 219,00 | GBp 216,00 | 48,25K |
| 2026-08-24 | GBp 218,00 | -%1,36 | GBp 221,00 | GBp 220,90 | GBp 216,10 | 8,00K |
| 2026-08-21 | GBp 221,00 | %0,00 | GBp 221,00 | GBp 223,00 | GBp 216,00 | 17,19K |
| 2026-08-20 | GBp 221,00 | +%1,38 | GBp 218,00 | GBp 220,50 | GBp 216,10 | 30,62K |
| 2026-08-19 | GBp 218,00 | -%0,46 | GBp 219,00 | GBp 220,00 | GBp 216,10 | 36,34K |
| 2026-08-18 | GBp 219,00 | -%0,90 | GBp 221,00 | GBp 222,00 | GBp 216,00 | 11,90K |
| 2026-08-17 | GBp 221,00 | +%2,79 | GBp 218,00 | GBp 226,00 | GBp 210,00 | 57,56K |
| 2026-08-14 | GBp 215,00 | +%3,37 | GBp 211,00 | GBp 220,00 | GBp 206,10 | 62,04K |
| 2026-08-13 | GBp 208,00 | +%2,72 | GBp 202,50 | GBp 217,00 | GBp 195,00 | 109,90K |
| 2026-08-12 | GBp 202,50 | %0,00 | GBp 202,50 | GBp 210,00 | GBp 200,00 | 52,07K |
| 2026-08-11 | GBp 202,50 | %0,00 | GBp 202,50 | GBp 202,52 | GBp 195,00 | 841,01K |
| 2026-08-10 | GBp 202,50 | %0,00 | GBp 202,50 | GBp 203,75 | GBp 195,00 | 38,57K |
| 2026-08-07 | GBp 202,50 | -%1,22 | GBp 205,00 | GBp 207,00 | GBp 196,00 | 50,21K |
| 2026-08-06 | GBp 205,00 | -%4,65 | GBp 215,00 | GBp 212,00 | GBp 200,00 | 106,75K |
| 2026-08-05 | GBp 215,00 | -%5,29 | GBp 227,00 | GBp 226,99 | GBp 210,01 | 105,33K |
| 2026-08-04 | GBp 227,00 | -%10,98 | GBp 255,00 | GBp 254,00 | GBp 214,24 | 183,04K |
| 2026-08-03 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 251,25 | 22,86K |
| 2026-07-31 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 251,00 | 5,43K |
| 2026-07-30 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 255,62 | GBp 250,60 | 15,49K |
| 2026-07-29 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 260,00 | GBp 250,25 | 21,37K |
| 2026-07-28 | GBp 255,00 | -%1,92 | GBp 260,00 | GBp 263,50 | GBp 250,10 | 86,25K |
| 2026-07-27 | GBp 260,00 | +%1,17 | GBp 260,00 | GBp 270,00 | GBp 254,00 | 148,62K |
| 2026-07-24 | GBp 257,00 | -%1,15 | GBp 260,00 | GBp 262,00 | GBp 254,00 | 114,98K |
| 2026-07-23 | GBp 260,00 | -%1,14 | GBp 263,00 | GBp 266,00 | GBp 255,00 | 46,53K |
| 2026-07-22 | GBp 263,00 | %0,00 | GBp 263,00 | GBp 264,88 | GBp 260,00 | 36,25K |
| 2026-07-21 | GBp 263,00 | %0,00 | GBp 263,00 | GBp 261,00 | GBp 260,00 | 3,73K |
| 2026-07-20 | GBp 263,00 | %0,00 | GBp 263,00 | GBp 266,00 | GBp 261,00 | 15,32K |
| 2026-07-17 | GBp 263,00 | %0,00 | GBp 263,00 | GBp 263,75 | GBp 260,00 | 13,40K |
| 2026-07-16 | GBp 263,00 | %0,00 | GBp 263,00 | GBp 266,00 | GBp 260,00 | 466,26K |
| 2026-07-15 | GBp 263,00 | -%1,13 | GBp 267,00 | GBp 270,00 | GBp 260,50 | 15,80K |
| 2026-07-14 | GBp 266,00 | -%3,62 | GBp 276,00 | GBp 280,00 | GBp 264,00 | 54,00K |
| 2026-07-13 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 272,00 | GBp 272,00 | 19,46K |
| 2026-07-10 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 273,60 | GBp 272,00 | 5,31K |
| 2026-07-09 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 272,00 | GBp 272,00 | 60 |
| 2026-07-08 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 272,00 | GBp 268,20 | 23,31K |
| 2026-07-07 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 276,00 | GBp 272,00 | 16,63K |
| 2026-07-06 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 276,00 | GBp 272,00 | 28,64K |
| 2026-07-03 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 276,00 | GBp 272,00 | 8,24K |
| 2026-07-02 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 276,00 | GBp 274,00 | 8,56K |
| 2026-07-01 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 276,00 | GBp 276,00 | 1,04K |
| 2026-06-30 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 274,66 | GBp 272,50 | 4,08K |
| 2026-06-29 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 280,00 | GBp 272,00 | 13,40K |
| 2026-06-26 | GBp 276,00 | %0,00 | GBp 276,00 | GBp 280,00 | GBp 272,00 | 14,21K |
| 2026-06-25 | GBp 276,00 | -%0,36 | GBp 277,00 | GBp 280,00 | GBp 273,00 | 18,88K |
| 2026-06-24 | GBp 277,00 | %0,00 | GBp 277,00 | GBp 280,00 | GBp 272,50 | 15,88K |
| 2026-06-23 | GBp 277,00 | %0,00 | GBp 277,00 | GBp 279,00 | GBp 274,00 | 9,44K |
| 2026-06-22 | GBp 277,00 | %0,00 | GBp 277,00 | GBp 280,00 | GBp 274,00 | 3,34K |
| 2026-06-19 | GBp 277,00 | +%1,84 | GBp 272,00 | GBp 284,00 | GBp 272,00 | 154,29K |
| 2026-06-18 | GBp 272,00 | %0,00 | GBp 272,00 | GBp 280,00 | GBp 272,00 | 44,53K |
| 2026-06-17 | GBp 272,00 | %0,00 | GBp 272,00 | GBp 279,00 | GBp 268,00 | 9,40K |
| 2026-06-16 | GBp 272,00 | +%1,87 | GBp 267,00 | GBp 278,40 | GBp 264,00 | 219,62K |
| 2026-06-15 | GBp 267,00 | +%1,52 | GBp 263,00 | GBp 270,00 | GBp 266,00 | 3,64K |
| 2026-06-12 | GBp 263,00 | %0,00 | GBp 263,00 | GBp 268,00 | GBp 260,00 | 124,69K |
| 2026-06-11 | GBp 263,00 | +%0,38 | GBp 262,00 | GBp 265,90 | GBp 260,00 | 173,32K |
| 2026-06-10 | GBp 262,00 | -%4,03 | GBp 267,00 | GBp 270,00 | GBp 258,00 | 100,69K |
| 2026-06-09 | GBp 273,00 | +%2,63 | GBp 273,00 | GBp 280,00 | GBp 266,00 | 11,57K |
| 2026-06-08 | GBp 266,00 | -%2,21 | GBp 272,00 | GBp 280,00 | GBp 266,00 | 50,16K |
| 2026-06-05 | GBp 272,00 | -%2,86 | GBp 270,00 | GBp 280,00 | GBp 265,00 | 10,17K |
| 2026-06-04 | GBp 280,00 | +%3,70 | GBp 270,00 | GBp 280,00 | GBp 260,00 | 16,22K |
| 2026-06-03 | GBp 270,00 | +%1,89 | GBp 265,00 | GBp 278,80 | GBp 265,25 | 8,94K |
| 2026-06-02 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 262,00 | 17,36K |
| 2026-06-01 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 270,00 | GBp 260,00 | 5,05K |
| 2026-05-29 | GBp 265,00 | +%3,92 | GBp 255,00 | GBp 270,00 | GBp 253,83 | 24,61K |
| 2026-05-28 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 253,50 | GBp 253,50 | 148 |
| 2026-05-27 | GBp 255,00 | %0,00 | GBp 255,00 | GBp 259,00 | GBp 253,50 | 25,58K |