Warpaint London PLC W7L
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 190,00-5,00 (-%2,56)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 195,00 | -%1,27 | GBp 197,50 | GBp 200,00 | GBp 190,00 | 346,46K |
| 2026-09-29 | GBp 197,50 | +%1,28 | GBp 197,50 | GBp 200,00 | GBp 195,00 | 138,82K |
| 2026-09-28 | GBp 195,00 | -%1,52 | GBp 198,00 | GBp 200,00 | GBp 195,00 | 233,58K |
| 2026-09-25 | GBp 198,00 | +%0,51 | GBp 197,50 | GBp 200,00 | GBp 196,00 | 155,57K |
| 2026-09-24 | GBp 197,00 | +%0,31 | GBp 195,00 | GBp 200,00 | GBp 190,00 | 263,73K |
| 2026-09-23 | GBp 196,40 | -%12,32 | GBp 207,50 | GBp 210,00 | GBp 188,00 | 1,86M |
| 2026-09-22 | GBp 224,00 | +%1,82 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 93,34K |
| 2026-09-21 | GBp 220,00 | -%1,12 | GBp 222,50 | GBp 225,00 | GBp 215,00 | 151,60K |
| 2026-09-18 | GBp 222,50 | -%0,22 | GBp 225,00 | GBp 230,00 | GBp 220,00 | 122,18K |
| 2026-09-17 | GBp 223,00 | +%2,53 | GBp 217,50 | GBp 230,00 | GBp 215,00 | 426,87K |
| 2026-09-16 | GBp 217,50 | -%1,14 | GBp 217,50 | GBp 220,68 | GBp 215,00 | 539,24K |
| 2026-09-15 | GBp 220,00 | +%1,15 | GBp 217,50 | GBp 220,00 | GBp 215,00 | 60,37K |
| 2026-09-14 | GBp 217,50 | %0,00 | GBp 217,50 | GBp 222,00 | GBp 215,00 | 152,97K |
| 2026-09-11 | GBp 217,50 | -%0,23 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 101,76K |
| 2026-09-10 | GBp 218,00 | +%0,23 | GBp 217,50 | GBp 225,00 | GBp 215,00 | 154,28K |
| 2026-09-09 | GBp 217,50 | %0,00 | GBp 217,50 | GBp 220,00 | GBp 215,00 | 86,85K |
| 2026-09-08 | GBp 217,50 | +%0,23 | GBp 217,50 | GBp 220,00 | GBp 215,05 | 57,58K |
| 2026-09-07 | GBp 217,00 | -%0,23 | GBp 217,50 | GBp 220,00 | GBp 215,00 | 76,04K |
| 2026-09-04 | GBp 217,50 | -%1,14 | GBp 215,00 | GBp 225,00 | GBp 213,97 | 147,24K |
| 2026-09-03 | GBp 220,00 | +%3,53 | GBp 212,50 | GBp 220,00 | GBp 210,00 | 62,09K |
| 2026-09-02 | GBp 212,50 | -%1,62 | GBp 212,50 | GBp 215,00 | GBp 210,00 | 88,58K |
| 2026-09-01 | GBp 216,00 | +%0,47 | GBp 215,00 | GBp 220,00 | GBp 210,00 | 133,14K |
| 2026-08-28 | GBp 215,00 | +%1,18 | GBp 212,50 | GBp 220,00 | GBp 210,00 | 149,13K |
| 2026-08-27 | GBp 212,50 | -%0,70 | GBp 212,50 | GBp 215,00 | GBp 210,00 | 192,24K |
| 2026-08-26 | GBp 214,00 | %0,00 | GBp 212,50 | GBp 215,00 | GBp 210,00 | 105,00K |
| 2026-08-25 | GBp 214,00 | -%1,83 | GBp 215,00 | GBp 215,00 | GBp 210,00 | 216,17K |
| 2026-08-24 | GBp 218,00 | +%1,87 | GBp 215,00 | GBp 220,00 | GBp 210,00 | 96,69K |
| 2026-08-21 | GBp 214,00 | -%0,47 | GBp 215,00 | GBp 220,00 | GBp 210,00 | 130,42K |
| 2026-08-20 | GBp 215,00 | -%2,27 | GBp 220,00 | GBp 225,00 | GBp 210,00 | 196,97K |
| 2026-08-19 | GBp 220,00 | %0,00 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 92,42K |
| 2026-08-18 | GBp 220,00 | %0,00 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 66,87K |
| 2026-08-17 | GBp 220,00 | +%0,92 | GBp 217,50 | GBp 225,00 | GBp 215,00 | 159,61K |
| 2026-08-14 | GBp 218,00 | +%1,40 | GBp 220,00 | GBp 225,00 | GBp 215,00 | 297,78K |
| 2026-08-13 | GBp 215,00 | %0,00 | GBp 215,00 | GBp 221,50 | GBp 210,00 | 109,02K |
| 2026-08-12 | GBp 215,00 | %0,00 | GBp 215,00 | GBp 220,00 | GBp 210,00 | 102,25K |
| 2026-08-11 | GBp 215,00 | +%2,38 | GBp 210,00 | GBp 220,00 | GBp 209,72 | 298,19K |
| 2026-08-10 | GBp 210,00 | +%1,45 | GBp 212,50 | GBp 215,00 | GBp 205,00 | 166,00K |
| 2026-08-07 | GBp 207,00 | +%2,22 | GBp 202,50 | GBp 215,00 | GBp 197,00 | 176,48K |
| 2026-08-06 | GBp 202,50 | +%1,25 | GBp 202,50 | GBp 205,00 | GBp 197,00 | 373,32K |
| 2026-08-05 | GBp 200,00 | -%4,76 | GBp 210,00 | GBp 215,00 | GBp 200,00 | 404,59K |
| 2026-08-04 | GBp 210,00 | +%2,44 | GBp 205,00 | GBp 215,00 | GBp 200,00 | 275,91K |
| 2026-08-03 | GBp 205,00 | %0,00 | GBp 205,00 | GBp 210,00 | GBp 200,00 | 194,18K |
| 2026-07-31 | GBp 205,00 | +%1,99 | GBp 200,00 | GBp 210,00 | GBp 195,00 | 177,92K |
| 2026-07-30 | GBp 201,00 | %0,00 | GBp 200,00 | GBp 205,00 | GBp 195,00 | 86,73K |
| 2026-07-29 | GBp 201,00 | +%2,55 | GBp 196,00 | GBp 205,00 | GBp 192,00 | 357,91K |
| 2026-07-28 | GBp 196,00 | +%4,26 | GBp 187,50 | GBp 199,12 | GBp 185,00 | 312,45K |
| 2026-07-27 | GBp 188,00 | +%3,30 | GBp 187,50 | GBp 195,00 | GBp 180,00 | 634,04K |
| 2026-07-24 | GBp 182,00 | +%0,78 | GBp 178,50 | GBp 185,00 | GBp 177,00 | 212,01K |
| 2026-07-23 | GBp 180,60 | -%2,38 | GBp 185,00 | GBp 190,00 | GBp 176,00 | 215,79K |
| 2026-07-22 | GBp 185,00 | +%4,52 | GBp 177,50 | GBp 187,49 | GBp 175,00 | 368,83K |
| 2026-07-21 | GBp 177,00 | %0,00 | GBp 177,50 | GBp 180,00 | GBp 175,00 | 583,31K |
| 2026-07-20 | GBp 177,00 | -%1,67 | GBp 177,50 | GBp 180,00 | GBp 175,00 | 401,34K |
| 2026-07-17 | GBp 180,00 | %0,00 | GBp 182,50 | GBp 185,00 | GBp 175,00 | 633,05K |
| 2026-07-16 | GBp 180,00 | -%2,70 | GBp 185,00 | GBp 191,20 | GBp 180,00 | 788,23K |
| 2026-07-15 | GBp 185,00 | -%0,64 | GBp 185,00 | GBp 190,00 | GBp 180,00 | 423,31K |
| 2026-07-14 | GBp 186,20 | -%0,96 | GBp 187,50 | GBp 190,00 | GBp 180,00 | 244,86K |
| 2026-07-13 | GBp 188,00 | -%2,08 | GBp 192,50 | GBp 195,00 | GBp 185,60 | 521,16K |
| 2026-07-10 | GBp 192,00 | %0,00 | GBp 192,50 | GBp 196,80 | GBp 190,00 | 56,57K |
| 2026-07-09 | GBp 192,00 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 189,00 | 425,37K |
| 2026-07-08 | GBp 192,00 | -%3,03 | GBp 197,50 | GBp 200,00 | GBp 187,50 | 182,93K |
| 2026-07-07 | GBp 198,00 | -%4,81 | GBp 207,50 | GBp 212,00 | GBp 195,00 | 246,40K |
| 2026-07-06 | GBp 208,00 | +%0,24 | GBp 207,50 | GBp 210,00 | GBp 205,00 | 116,65K |
| 2026-07-03 | GBp 207,50 | +%1,22 | GBp 205,00 | GBp 210,00 | GBp 200,00 | 302,91K |
| 2026-07-02 | GBp 205,00 | %0,00 | GBp 205,00 | GBp 210,00 | GBp 200,00 | 40,98K |
| 2026-07-01 | GBp 205,00 | +%2,50 | GBp 200,00 | GBp 210,00 | GBp 198,23 | 136,08K |
| 2026-06-30 | GBp 200,00 | -%1,23 | GBp 202,50 | GBp 205,00 | GBp 195,00 | 138,80K |
| 2026-06-29 | GBp 202,50 | -%1,22 | GBp 207,50 | GBp 210,00 | GBp 200,00 | 89,71K |
| 2026-06-26 | GBp 205,00 | -%2,38 | GBp 210,00 | GBp 215,00 | GBp 205,00 | 59,77K |
| 2026-06-25 | GBp 210,00 | %0,00 | GBp 210,00 | GBp 215,50 | GBp 205,00 | 139,93K |
| 2026-06-24 | GBp 210,00 | +%0,96 | GBp 207,50 | GBp 212,50 | GBp 205,00 | 150,91K |
| 2026-06-23 | GBp 208,00 | -%0,95 | GBp 212,50 | GBp 215,00 | GBp 205,00 | 140,81K |
| 2026-06-22 | GBp 210,00 | -%3,45 | GBp 217,50 | GBp 220,00 | GBp 210,00 | 85,92K |
| 2026-06-19 | GBp 217,50 | +%1,64 | GBp 217,50 | GBp 225,00 | GBp 213,00 | 160,98K |
| 2026-06-18 | GBp 214,00 | -%0,93 | GBp 215,00 | GBp 225,00 | GBp 210,00 | 371,20K |
| 2026-06-17 | GBp 216,00 | -%1,82 | GBp 217,50 | GBp 220,00 | GBp 210,00 | 178,77K |
| 2026-06-16 | GBp 220,00 | +%2,33 | GBp 220,00 | GBp 230,00 | GBp 215,00 | 689,47K |
| 2026-06-15 | GBp 215,00 | +%1,18 | GBp 212,50 | GBp 218,90 | GBp 210,00 | 409,45K |
| 2026-06-12 | GBp 212,50 | -%1,16 | GBp 215,00 | GBp 220,00 | GBp 210,00 | 259,03K |
| 2026-06-11 | GBp 215,00 | -%1,38 | GBp 202,50 | GBp 220,00 | GBp 200,00 | 413,64K |
| 2026-06-10 | GBp 218,00 | +%0,23 | GBp 215,00 | GBp 225,00 | GBp 210,00 | 350,39K |
| 2026-06-09 | GBp 217,50 | +%2,11 | GBp 212,50 | GBp 225,00 | GBp 207,05 | 451,34K |
| 2026-06-08 | GBp 213,00 | -%0,47 | GBp 207,50 | GBp 220,00 | GBp 200,00 | 270,10K |
| 2026-06-05 | GBp 214,00 | +%1,90 | GBp 210,00 | GBp 218,00 | GBp 205,00 | 230,49K |
| 2026-06-04 | GBp 210,00 | %0,00 | GBp 207,50 | GBp 215,00 | GBp 205,00 | 264,31K |
| 2026-06-03 | GBp 210,00 | +%1,45 | GBp 205,00 | GBp 215,00 | GBp 200,00 | 853,28K |
| 2026-06-02 | GBp 207,00 | -%1,43 | GBp 210,00 | GBp 213,00 | GBp 200,00 | 466,37K |
| 2026-06-01 | GBp 210,00 | %0,00 | GBp 212,50 | GBp 220,00 | GBp 205,00 | 309,83K |
| 2026-05-29 | GBp 210,00 | +%6,06 | GBp 200,00 | GBp 215,00 | GBp 195,00 | 387,10K |
| 2026-05-28 | GBp 198,00 | -%0,70 | GBp 202,50 | GBp 205,00 | GBp 195,00 | 377,51K |
| 2026-05-27 | GBp 199,40 | +%3,85 | GBp 195,00 | GBp 205,00 | GBp 190,00 | 273,75K |