Xaar plc XAR
LSE · Birleşik Krallık · Üretici İmalatı
GBp 139,50-0,50 (-%0,36)
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 139,50 | -%0,36 | GBp 142,00 | GBp 142,00 | GBp 133,00 | 30,07K |
| 2026-09-30 | GBp 140,00 | +%5,26 | GBp 138,00 | GBp 141,50 | GBp 132,50 | 99,19K |
| 2026-09-29 | GBp 133,00 | -%1,48 | GBp 137,50 | GBp 137,50 | GBp 132,50 | 13,54K |
| 2026-09-28 | GBp 135,00 | -%1,82 | GBp 137,50 | GBp 137,50 | GBp 132,50 | 46,85K |
| 2026-09-25 | GBp 137,50 | +%2,23 | GBp 135,50 | GBp 137,50 | GBp 134,32 | 52,27K |
| 2026-09-24 | GBp 134,50 | +%3,46 | GBp 130,00 | GBp 135,00 | GBp 127,50 | 88,56K |
| 2026-09-23 | GBp 130,00 | %0,00 | GBp 130,50 | GBp 133,40 | GBp 127,50 | 68,50K |
| 2026-09-22 | GBp 130,00 | %0,00 | GBp 130,00 | GBp 134,00 | GBp 130,00 | 23,12K |
| 2026-09-21 | GBp 130,00 | -%4,76 | GBp 136,50 | GBp 137,00 | GBp 130,00 | 38,75K |
| 2026-09-18 | GBp 136,50 | -%0,36 | GBp 136,50 | GBp 136,50 | GBp 133,48 | 13,99K |
| 2026-09-17 | GBp 137,00 | +%0,74 | GBp 136,50 | GBp 137,00 | GBp 134,00 | 81,06K |
| 2026-09-16 | GBp 136,00 | +%3,42 | GBp 131,50 | GBp 136,00 | GBp 128,00 | 117,87K |
| 2026-09-15 | GBp 131,50 | -%3,66 | GBp 137,00 | GBp 137,00 | GBp 131,50 | 42,12K |
| 2026-09-14 | GBp 136,50 | +%1,11 | GBp 134,00 | GBp 141,50 | GBp 134,00 | 17,91K |
| 2026-09-11 | GBp 135,00 | +%0,37 | GBp 140,50 | GBp 140,50 | GBp 134,00 | 27,87K |
| 2026-09-10 | GBp 134,50 | -%5,28 | GBp 137,50 | GBp 142,00 | GBp 134,50 | 40,65K |
| 2026-09-09 | GBp 142,00 | +%5,19 | GBp 135,00 | GBp 145,00 | GBp 133,07 | 212,52K |
| 2026-09-08 | GBp 135,00 | +%6,30 | GBp 129,50 | GBp 137,00 | GBp 124,00 | 286,08K |
| 2026-09-07 | GBp 127,00 | +%9,01 | GBp 118,00 | GBp 127,00 | GBp 116,80 | 343,31K |
| 2026-09-04 | GBp 116,50 | %0,00 | GBp 117,00 | GBp 118,04 | GBp 116,00 | 66,03K |
| 2026-09-03 | GBp 116,50 | -%1,27 | GBp 116,00 | GBp 119,00 | GBp 116,00 | 112,23K |
| 2026-09-02 | GBp 118,00 | +%1,29 | GBp 116,00 | GBp 118,00 | GBp 116,00 | 58,98K |
| 2026-09-01 | GBp 116,50 | -%1,27 | GBp 116,00 | GBp 118,00 | GBp 116,00 | 33,28K |
| 2026-08-28 | GBp 118,00 | +%5,36 | GBp 115,00 | GBp 119,75 | GBp 113,50 | 408,70K |
| 2026-08-27 | GBp 112,00 | -%3,45 | GBp 115,50 | GBp 118,00 | GBp 112,00 | 161,47K |
| 2026-08-26 | GBp 116,00 | +%2,65 | GBp 114,50 | GBp 119,50 | GBp 113,74 | 57,22K |
| 2026-08-25 | GBp 113,00 | +%0,89 | GBp 112,00 | GBp 117,00 | GBp 112,00 | 71,44K |
| 2026-08-24 | GBp 112,00 | -%3,45 | GBp 117,00 | GBp 119,50 | GBp 112,00 | 164,35K |
| 2026-08-21 | GBp 116,00 | +%0,87 | GBp 115,50 | GBp 116,12 | GBp 113,00 | 91,13K |
| 2026-08-20 | GBp 115,00 | +%0,88 | GBp 116,50 | GBp 120,00 | GBp 115,00 | 147,33K |
| 2026-08-19 | GBp 114,00 | -%0,87 | GBp 114,00 | GBp 119,50 | GBp 111,50 | 1,97M |
| 2026-08-18 | GBp 115,00 | -%1,71 | GBp 115,00 | GBp 117,00 | GBp 112,00 | 54,16K |
| 2026-08-17 | GBp 117,00 | -%2,50 | GBp 117,00 | GBp 119,00 | GBp 115,00 | 55,53K |
| 2026-08-14 | GBp 120,00 | +%2,56 | GBp 117,00 | GBp 120,00 | GBp 116,77 | 63,60K |
| 2026-08-13 | GBp 117,00 | %0,00 | GBp 117,00 | GBp 120,00 | GBp 117,00 | 57,30K |
| 2026-08-12 | GBp 117,00 | -%1,27 | GBp 117,00 | GBp 118,50 | GBp 117,00 | 42,01K |
| 2026-08-11 | GBp 118,50 | %0,00 | GBp 115,00 | GBp 120,00 | GBp 115,00 | 43,85K |
| 2026-08-10 | GBp 118,50 | -%0,42 | GBp 118,50 | GBp 121,50 | GBp 116,44 | 194,70K |
| 2026-08-07 | GBp 119,00 | +%0,85 | GBp 118,00 | GBp 120,00 | GBp 118,00 | 55,19K |
| 2026-08-06 | GBp 118,00 | -%0,84 | GBp 115,00 | GBp 124,50 | GBp 115,00 | 395,50K |
| 2026-08-05 | GBp 119,00 | -%0,83 | GBp 119,00 | GBp 120,54 | GBp 115,50 | 5,04K |
| 2026-08-04 | GBp 120,00 | -%0,41 | GBp 117,00 | GBp 124,50 | GBp 117,00 | 60,03K |
| 2026-08-03 | GBp 120,50 | +%0,42 | GBp 116,00 | GBp 124,00 | GBp 116,00 | 95,77K |
| 2026-07-31 | GBp 120,00 | +%0,84 | GBp 120,00 | GBp 125,00 | GBp 119,00 | 31,44K |
| 2026-07-30 | GBp 119,00 | -%0,83 | GBp 120,00 | GBp 121,40 | GBp 116,50 | 5,87K |
| 2026-07-29 | GBp 120,00 | -%5,14 | GBp 121,50 | GBp 126,50 | GBp 118,50 | 143,07K |
| 2026-07-28 | GBp 126,50 | %0,00 | GBp 120,50 | GBp 126,50 | GBp 120,50 | 66,47K |
| 2026-07-27 | GBp 126,50 | +%5,42 | GBp 118,00 | GBp 126,50 | GBp 116,51 | 156,84K |
| 2026-07-24 | GBp 120,00 | -%1,23 | GBp 114,00 | GBp 120,00 | GBp 113,00 | 47,55K |
| 2026-07-23 | GBp 121,50 | +%2,53 | GBp 120,00 | GBp 121,50 | GBp 112,80 | 44,00K |
| 2026-07-22 | GBp 118,50 | -%0,84 | GBp 119,50 | GBp 119,50 | GBp 112,00 | 14,99K |
| 2026-07-21 | GBp 119,50 | -%0,42 | GBp 114,00 | GBp 119,50 | GBp 112,85 | 3,99K |
| 2026-07-20 | GBp 120,00 | +%1,69 | GBp 110,00 | GBp 120,00 | GBp 110,00 | 29,72K |
| 2026-07-17 | GBp 118,00 | +%3,96 | GBp 113,50 | GBp 118,00 | GBp 111,00 | 7,51K |
| 2026-07-16 | GBp 113,50 | -%1,30 | GBp 112,00 | GBp 120,00 | GBp 111,73 | 76,34K |
| 2026-07-15 | GBp 115,00 | -%1,29 | GBp 115,00 | GBp 116,00 | GBp 108,66 | 251,33K |
| 2026-07-14 | GBp 116,50 | -%2,10 | GBp 116,00 | GBp 119,00 | GBp 115,00 | 18,64K |
| 2026-07-13 | GBp 119,00 | -%4,80 | GBp 121,50 | GBp 124,50 | GBp 117,00 | 16,13K |
| 2026-07-10 | GBp 125,00 | %0,00 | GBp 120,00 | GBp 125,00 | GBp 116,90 | 69,00K |
| 2026-07-09 | GBp 125,00 | %0,00 | GBp 125,00 | GBp 125,00 | GBp 116,00 | 2,58K |
| 2026-07-08 | GBp 125,00 | %0,00 | GBp 121,50 | GBp 125,00 | GBp 116,00 | 108,03K |
| 2026-07-07 | GBp 125,00 | +%1,63 | GBp 124,50 | GBp 125,00 | GBp 118,00 | 14,01K |
| 2026-07-06 | GBp 123,00 | +%2,07 | GBp 120,00 | GBp 124,50 | GBp 117,00 | 22,12K |
| 2026-07-03 | GBp 120,50 | +%1,26 | GBp 117,00 | GBp 124,50 | GBp 116,63 | 239,77K |
| 2026-07-02 | GBp 119,00 | +%5,31 | GBp 120,50 | GBp 121,50 | GBp 118,00 | 75,11K |
| 2026-07-01 | GBp 113,00 | -%1,74 | GBp 115,00 | GBp 116,00 | GBp 113,00 | 257,56K |
| 2026-06-30 | GBp 115,00 | -%2,13 | GBp 113,00 | GBp 118,00 | GBp 111,50 | 309,83K |
| 2026-06-29 | GBp 117,50 | -%3,29 | GBp 120,00 | GBp 122,00 | GBp 117,50 | 18,26K |
| 2026-06-26 | GBp 121,50 | -%0,41 | GBp 122,00 | GBp 122,00 | GBp 120,50 | 9,31K |
| 2026-06-25 | GBp 122,00 | -%4,31 | GBp 122,00 | GBp 127,50 | GBp 120,00 | 116,36K |
| 2026-06-24 | GBp 127,50 | +%4,51 | GBp 120,00 | GBp 127,50 | GBp 120,00 | 22,51K |
| 2026-06-23 | GBp 122,00 | -%2,40 | GBp 125,00 | GBp 125,00 | GBp 120,00 | 28,79K |
| 2026-06-22 | GBp 125,00 | -%5,30 | GBp 133,50 | GBp 133,50 | GBp 125,00 | 58,69K |
| 2026-06-19 | GBp 132,00 | -%2,58 | GBp 137,00 | GBp 141,50 | GBp 132,00 | 58,91K |
| 2026-06-18 | GBp 135,50 | -%1,09 | GBp 136,00 | GBp 144,50 | GBp 135,00 | 30,45K |
| 2026-06-17 | GBp 137,00 | -%2,14 | GBp 136,00 | GBp 144,50 | GBp 136,00 | 174 |
| 2026-06-16 | GBp 140,00 | +%1,08 | GBp 140,00 | GBp 144,50 | GBp 136,50 | 7,15K |
| 2026-06-15 | GBp 138,50 | +%1,09 | GBp 135,50 | GBp 144,50 | GBp 135,50 | 20,15K |
| 2026-06-12 | GBp 137,00 | -%2,14 | GBp 138,00 | GBp 144,50 | GBp 135,00 | 18,52K |
| 2026-06-11 | GBp 140,00 | -%0,88 | GBp 144,50 | GBp 144,50 | GBp 136,00 | 3,20K |
| 2026-06-10 | GBp 141,25 | +%2,36 | GBp 138,00 | GBp 144,50 | GBp 138,00 | 805 |
| 2026-06-09 | GBp 138,00 | -%4,83 | GBp 145,00 | GBp 145,00 | GBp 137,00 | 25,55K |
| 2026-06-08 | GBp 145,00 | +%2,11 | GBp 145,00 | GBp 145,00 | GBp 135,00 | 17,07K |
| 2026-06-05 | GBp 142,00 | +%4,41 | GBp 140,00 | GBp 145,00 | GBp 137,00 | 59,34K |
| 2026-06-04 | GBp 136,00 | +%0,74 | GBp 136,00 | GBp 139,50 | GBp 134,50 | 5,88K |
| 2026-06-03 | GBp 135,00 | -%1,46 | GBp 137,00 | GBp 140,00 | GBp 134,50 | 25,52K |
| 2026-06-02 | GBp 137,00 | -%1,79 | GBp 134,50 | GBp 140,00 | GBp 134,50 | 285,89K |
| 2026-06-01 | GBp 139,50 | +%6,49 | GBp 130,00 | GBp 139,50 | GBp 130,00 | 155,79K |
| 2026-05-29 | GBp 131,00 | %0,00 | GBp 128,50 | GBp 137,00 | GBp 128,00 | 33,96K |
| 2026-05-28 | GBp 131,00 | -%6,43 | GBp 143,50 | GBp 144,00 | GBp 131,00 | 59,47K |