Xeros Technology Group Plc XSG
LSE · Birleşik Krallık · Üretici İmalatı
GBp 1,200,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 35,07K |
| 2026-09-29 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 682,08K |
| 2026-09-28 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 37,59K |
| 2026-09-25 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,16 | 736,16K |
| 2026-09-24 | GBp 1,20 | -%2,04 | GBp 1,23 | GBp 1,30 | GBp 1,17 | 591,27K |
| 2026-09-23 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,30 | GBp 1,18 | 242,86K |
| 2026-09-22 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,30 | GBp 1,18 | 176,20K |
| 2026-09-21 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,30 | GBp 1,15 | 41,19K |
| 2026-09-18 | GBp 1,23 | +%4,26 | GBp 1,17 | GBp 1,30 | GBp 1,18 | 1,56M |
| 2026-09-17 | GBp 1,17 | -%4,08 | GBp 1,20 | GBp 1,20 | GBp 1,17 | 3,76M |
| 2026-09-16 | GBp 1,23 | -%2,00 | GBp 1,23 | GBp 1,25 | GBp 1,20 | 2,28M |
| 2026-09-15 | GBp 1,25 | +%2,04 | GBp 1,23 | GBp 1,25 | GBp 1,20 | 733,74K |
| 2026-09-14 | GBp 1,23 | %0,00 | GBp 1,20 | GBp 1,22 | GBp 1,20 | 88,63K |
| 2026-09-11 | GBp 1,23 | +%6,52 | GBp 1,15 | GBp 1,30 | GBp 1,10 | 5,64M |
| 2026-09-10 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 5,33K |
| 2026-09-09 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 4,06M |
| 2026-09-08 | GBp 1,15 | -%14,81 | GBp 1,23 | GBp 1,25 | GBp 1,09 | 7,34M |
| 2026-09-07 | GBp 1,35 | -%1,82 | GBp 1,38 | GBp 1,45 | GBp 1,30 | 1,63M |
| 2026-09-04 | GBp 1,38 | %0,00 | GBp 1,38 | GBp 1,45 | GBp 1,30 | 139,26K |
| 2026-09-03 | GBp 1,38 | -%5,17 | GBp 1,45 | GBp 1,50 | GBp 1,28 | 1,92M |
| 2026-09-02 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,44 | GBp 1,40 | 143,22K |
| 2026-09-01 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 242,05K |
| 2026-08-28 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 1,12M |
| 2026-08-27 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,41 | 120,55K |
| 2026-08-26 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,41 | 185,71K |
| 2026-08-25 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,45 | GBp 1,45 | 400,00K |
| 2026-08-24 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 302,24K |
| 2026-08-21 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,50 | 667 |
| 2026-08-20 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,41 | 707,00K |
| 2026-08-19 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 219,49K |
| 2026-08-18 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,43 | 2,83M |
| 2026-08-17 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,43 | 265,89K |
| 2026-08-14 | GBp 1,45 | +%1,75 | GBp 1,42 | GBp 1,45 | GBp 1,43 | 2,89M |
| 2026-08-13 | GBp 1,42 | +%9,62 | GBp 1,30 | GBp 1,45 | GBp 1,25 | 3,69M |
| 2026-08-12 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,30 | 99,69K |
| 2026-08-11 | GBp 1,30 | +%1,96 | GBp 1,27 | GBp 1,35 | GBp 1,25 | 580,84K |
| 2026-08-10 | GBp 1,27 | %0,00 | GBp 1,27 | GBp 1,30 | GBp 1,25 | 592,40K |
| 2026-08-07 | GBp 1,27 | -%3,77 | GBp 1,33 | GBp 1,35 | GBp 1,27 | 1,56M |
| 2026-08-06 | GBp 1,33 | -%1,85 | GBp 1,35 | GBp 1,40 | GBp 1,30 | 446,89K |
| 2026-08-05 | GBp 1,35 | -%1,82 | GBp 1,38 | GBp 1,40 | GBp 1,29 | 1,27M |
| 2026-08-04 | GBp 1,38 | %0,00 | GBp 1,38 | GBp 1,40 | GBp 1,35 | 218,73K |
| 2026-08-03 | GBp 1,38 | %0,00 | GBp 1,38 | GBp 1,40 | GBp 1,35 | 87,32K |
| 2026-07-31 | GBp 1,38 | %0,00 | GBp 1,38 | GBp 1,40 | GBp 1,35 | 859,45K |
| 2026-07-30 | GBp 1,38 | -%3,51 | GBp 1,42 | GBp 1,45 | GBp 1,35 | 1,23M |
| 2026-07-29 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,45 | GBp 1,40 | 42,09K |
| 2026-07-28 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,43 | GBp 1,40 | 3,18M |
| 2026-07-27 | GBp 1,42 | +%3,64 | GBp 1,38 | GBp 1,40 | GBp 1,35 | 901,83K |
| 2026-07-24 | GBp 1,38 | -%3,51 | GBp 1,42 | GBp 1,45 | GBp 1,37 | 1,84M |
| 2026-07-23 | GBp 1,42 | -%5,00 | GBp 1,50 | GBp 1,54 | GBp 1,41 | 782,97K |
| 2026-07-22 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,50 | GBp 1,45 | 118,61K |
| 2026-07-21 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,54 | GBp 1,45 | 1,54M |
| 2026-07-20 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,55 | GBp 1,45 | 5,32K |
| 2026-07-17 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,55 | GBp 1,45 | 37,87K |
| 2026-07-16 | GBp 1,50 | +%3,45 | GBp 1,50 | GBp 1,54 | GBp 1,45 | 2,50K |
| 2026-07-15 | GBp 1,45 | -%3,33 | GBp 1,50 | GBp 1,55 | GBp 1,45 | 416,91K |
| 2026-07-14 | GBp 1,50 | -%1,64 | GBp 1,52 | GBp 1,55 | GBp 1,47 | 94,99K |
| 2026-07-13 | GBp 1,52 | %0,00 | GBp 1,52 | GBp 1,58 | GBp 1,45 | 7,39K |
| 2026-07-10 | GBp 1,52 | +%3,39 | GBp 1,48 | GBp 1,58 | GBp 1,45 | 839,48K |
| 2026-07-09 | GBp 1,48 | -%1,67 | GBp 1,48 | GBp 1,50 | GBp 1,46 | 2,34M |
| 2026-07-08 | GBp 1,50 | -%10,45 | GBp 1,67 | GBp 1,70 | GBp 1,50 | 3,04M |
| 2026-07-07 | GBp 1,67 | -%1,47 | GBp 1,70 | GBp 1,75 | GBp 1,65 | 1,81M |
| 2026-07-06 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,75 | GBp 1,65 | 609,29K |
| 2026-07-03 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,72 | GBp 1,65 | 1,24M |
| 2026-07-02 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,75 | GBp 1,65 | 1,41M |
| 2026-07-01 | GBp 1,70 | +%6,25 | GBp 1,52 | GBp 1,75 | GBp 1,45 | 710,93K |
| 2026-06-30 | GBp 1,60 | +%6,67 | GBp 1,50 | GBp 1,60 | GBp 1,44 | 3,06M |
| 2026-06-29 | GBp 1,50 | +%5,26 | GBp 1,42 | GBp 1,50 | GBp 1,40 | 1,14M |
| 2026-06-26 | GBp 1,42 | -%3,39 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 1,10M |
| 2026-06-25 | GBp 1,48 | -%4,84 | GBp 1,55 | GBp 1,54 | GBp 1,39 | 5,63M |
| 2026-06-24 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,46 | GBp 1,40 | 258,49K |
| 2026-06-23 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,45 | GBp 1,45 | 845,18K |
| 2026-06-22 | GBp 1,55 | +%6,90 | GBp 1,45 | GBp 1,65 | GBp 1,49 | 953,86K |
| 2026-06-19 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,55 | GBp 1,35 | 18,41K |
| 2026-06-18 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,55 | GBp 1,35 | 580,27K |
| 2026-06-17 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,49 | GBp 1,38 | 1,75M |
| 2026-06-16 | GBp 1,45 | +%1,75 | GBp 1,42 | GBp 1,55 | GBp 1,35 | 1,18M |
| 2026-06-15 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,50 | GBp 1,35 | 1,29M |
| 2026-06-12 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,50 | GBp 1,35 | 1,93M |
| 2026-06-11 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,50 | GBp 1,35 | 649,67K |
| 2026-06-10 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,50 | GBp 1,37 | 488,01K |
| 2026-06-09 | GBp 1,42 | %0,00 | GBp 1,42 | GBp 1,50 | GBp 1,37 | 633,05K |
| 2026-06-08 | GBp 1,42 | -%5,00 | GBp 1,45 | GBp 1,50 | GBp 1,35 | 1,28M |
| 2026-06-05 | GBp 1,50 | +%3,45 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 2,52M |
| 2026-06-04 | GBp 1,45 | -%9,37 | GBp 1,60 | GBp 1,70 | GBp 1,40 | 11,92M |
| 2026-06-03 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,66 | GBp 1,54 | 1,19M |
| 2026-06-02 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 177,16K |
| 2026-06-01 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 2,06M |
| 2026-05-29 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,70 | GBp 1,52 | 313,84K |
| 2026-05-28 | GBp 1,60 | %0,00 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 458,69K |
| 2026-05-27 | GBp 1,60 | -%3,03 | GBp 1,65 | GBp 1,70 | GBp 1,50 | 2,26M |