4basebio PLC 4BB
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 562,500,00 (%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 562,50 | %0,00 | GBp 562,50 | GBp 575,00 | GBp 550,00 | 154 |
| 2026-09-29 | GBp 562,50 | %0,00 | GBp 575,00 | GBp 600,00 | GBp 550,00 | 263 |
| 2026-09-28 | GBp 562,50 | %0,00 | GBp 562,50 | GBp 575,00 | GBp 550,25 | 2,08K |
| 2026-09-25 | GBp 562,50 | %0,00 | GBp 562,50 | GBp 562,50 | GBp 562,50 | 0 |
| 2026-09-24 | GBp 562,50 | %0,00 | GBp 562,50 | GBp 568,80 | GBp 550,00 | 64 |
| 2026-09-23 | GBp 562,50 | %0,00 | GBp 562,50 | GBp 570,00 | GBp 555,55 | 1,29K |
| 2026-09-22 | GBp 562,50 | +%1,35 | GBp 562,50 | GBp 575,00 | GBp 550,00 | 3,44K |
| 2026-09-21 | GBp 555,00 | +%15,63 | GBp 480,00 | GBp 575,00 | GBp 500,00 | 19,54K |
| 2026-09-18 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 502,21 | GBp 502,21 | 860 |
| 2026-09-17 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 510,00 | GBp 470,00 | 612 |
| 2026-09-16 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 502,21 | GBp 502,21 | 19 |
| 2026-09-15 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 530,00 | GBp 502,21 | 1,06K |
| 2026-09-14 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 475,55 | GBp 475,55 | 1 |
| 2026-09-11 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 496,80 | GBp 496,80 | 38 |
| 2026-09-10 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 475,55 | GBp 450,00 | 10 |
| 2026-09-09 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 496,80 | GBp 496,80 | 110 |
| 2026-09-08 | GBp 480,00 | %0,00 | GBp 480,00 | GBp 499,20 | GBp 496,80 | 151 |
| 2026-09-07 | GBp 480,00 | +%1,05 | GBp 480,00 | GBp 499,20 | GBp 475,55 | 226 |
| 2026-09-04 | GBp 475,00 | %0,00 | GBp 475,00 | GBp 500,00 | GBp 488,00 | 2,10K |
| 2026-09-03 | GBp 475,00 | %0,00 | GBp 475,00 | GBp 500,00 | GBp 500,00 | 10 |
| 2026-09-02 | GBp 475,00 | %0,00 | GBp 475,00 | GBp 500,00 | GBp 450,00 | 425 |
| 2026-09-01 | GBp 475,00 | %0,00 | GBp 475,00 | GBp 500,00 | GBp 467,55 | 652 |
| 2026-08-28 | GBp 475,00 | %0,00 | GBp 475,00 | GBp 492,50 | GBp 467,55 | 490 |
| 2026-08-27 | GBp 475,00 | %0,00 | GBp 475,00 | GBp 492,50 | GBp 467,55 | 52 |
| 2026-08-26 | GBp 475,00 | +%1,06 | GBp 475,00 | GBp 500,00 | GBp 467,55 | 1,01K |
| 2026-08-25 | GBp 470,00 | %0,00 | GBp 470,00 | GBp 490,00 | GBp 490,00 | 446 |
| 2026-08-24 | GBp 470,00 | %0,00 | GBp 470,00 | GBp 490,00 | GBp 450,00 | 76 |
| 2026-08-21 | GBp 470,00 | +%1,08 | GBp 465,00 | GBp 490,00 | GBp 480,00 | 2,66K |
| 2026-08-20 | GBp 465,00 | +%1,09 | GBp 460,00 | GBp 480,00 | GBp 450,00 | 1,29K |
| 2026-08-19 | GBp 460,00 | -%6,50 | GBp 492,00 | GBp 500,00 | GBp 455,25 | 908 |
| 2026-08-18 | GBp 492,00 | %0,00 | GBp 492,00 | GBp 500,00 | GBp 484,16 | 1,38K |
| 2026-08-17 | GBp 492,00 | -%10,55 | GBp 525,00 | GBp 550,00 | GBp 484,36 | 2,66K |
| 2026-08-14 | GBp 550,00 | +%4,76 | GBp 525,00 | GBp 550,00 | GBp 550,00 | 99 |
| 2026-08-13 | GBp 525,00 | -%4,55 | GBp 525,00 | GBp 519,75 | GBp 500,00 | 1,72K |
| 2026-08-12 | GBp 550,00 | +%4,76 | GBp 525,00 | GBp 550,00 | GBp 502,50 | 575 |
| 2026-08-11 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,50 | 283 |
| 2026-08-10 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 519,75 | 393 |
| 2026-08-07 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 503,00 | 43 |
| 2026-08-06 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 518,00 | 584 |
| 2026-08-05 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 518,00 | 72 |
| 2026-08-04 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 502,50 | GBp 502,50 | 500 |
| 2026-08-03 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 502,50 | 28 |
| 2026-07-31 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,00 | 9 |
| 2026-07-30 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 519,75 | 2 |
| 2026-07-29 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 519,75 | 3 |
| 2026-07-28 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 519,75 | 18 |
| 2026-07-27 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,00 | 28 |
| 2026-07-24 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,50 | 9 |
| 2026-07-23 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,00 | 324 |
| 2026-07-22 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 500,50 | GBp 500,50 | 248 |
| 2026-07-21 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 500,00 | GBp 500,00 | 22 |
| 2026-07-20 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,50 | 347 |
| 2026-07-17 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 500,00 | 79 |
| 2026-07-16 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 500,50 | 93 |
| 2026-07-15 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 519,75 | 8 |
| 2026-07-14 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,00 | 473 |
| 2026-07-13 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,00 | 57 |
| 2026-07-10 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 519,75 | 81 |
| 2026-07-09 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 519,75 | 9 |
| 2026-07-08 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 500,50 | 311 |
| 2026-07-07 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 519,75 | 2 |
| 2026-07-06 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,50 | 11 |
| 2026-07-03 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 500,00 | 585 |
| 2026-07-02 | GBp 525,00 | -%4,55 | GBp 525,00 | GBp 550,00 | GBp 500,50 | 206 |
| 2026-07-01 | GBp 550,00 | +%5,77 | GBp 525,00 | GBp 550,00 | GBp 500,50 | 77 |
| 2026-06-30 | GBp 520,00 | -%0,95 | GBp 525,00 | GBp 525,00 | GBp 500,00 | 2,43K |
| 2026-06-29 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,50 | 137 |
| 2026-06-26 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 500,00 | 15 |
| 2026-06-25 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 519,75 | GBp 500,00 | 1,15K |
| 2026-06-24 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 525,00 | GBp 525,00 | 0 |
| 2026-06-23 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 520,00 | GBp 519,75 | 431 |
| 2026-06-22 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 524,40 | GBp 500,00 | 435 |
| 2026-06-19 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 501,00 | 519 |
| 2026-06-18 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 501,00 | 382 |
| 2026-06-17 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 524,40 | GBp 501,00 | 119 |
| 2026-06-16 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 500,00 | 1,24K |
| 2026-06-15 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 550,00 | GBp 500,00 | 1,91K |
| 2026-06-12 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 525,00 | GBp 525,00 | 0 |
| 2026-06-11 | GBp 525,00 | %0,00 | GBp 525,00 | GBp 524,00 | GBp 501,00 | 21 |
| 2026-06-10 | GBp 525,00 | -%0,94 | GBp 530,00 | GBp 550,00 | GBp 510,00 | 1,17K |
| 2026-06-09 | GBp 530,00 | %0,00 | GBp 530,00 | GBp 527,00 | GBp 510,00 | 1,09K |
| 2026-06-08 | GBp 530,00 | +%2,91 | GBp 565,00 | GBp 550,00 | GBp 512,22 | 3,45K |
| 2026-06-05 | GBp 515,00 | -%5,94 | GBp 547,50 | GBp 600,00 | GBp 515,00 | 10,73K |
| 2026-06-04 | GBp 547,50 | %0,00 | GBp 547,50 | GBp 575,00 | GBp 536,00 | 492 |
| 2026-06-03 | GBp 547,50 | -%0,45 | GBp 547,50 | GBp 575,00 | GBp 533,00 | 136 |
| 2026-06-02 | GBp 550,00 | %0,00 | GBp 527,50 | GBp 575,00 | GBp 520,00 | 2,14K |
| 2026-06-01 | GBp 550,00 | +%4,27 | GBp 527,50 | GBp 550,00 | GBp 516,00 | 3,13K |
| 2026-05-29 | GBp 527,50 | +%4,46 | GBp 505,00 | GBp 540,00 | GBp 500,00 | 3,73K |
| 2026-05-28 | GBp 505,00 | +%4,12 | GBp 485,00 | GBp 529,40 | GBp 509,00 | 5,11K |
| 2026-05-27 | GBp 485,00 | %0,00 | GBp 485,00 | GBp 520,00 | GBp 450,00 | 2,42K |