Abingdon Health Plc ABDX
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 11,000,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 11,00 | %0,00 | GBp 10,60 | GBp 11,50 | GBp 10,50 | 12,56K |
| 2026-09-30 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 18,39K |
| 2026-09-29 | GBp 11,00 | +%4,76 | GBp 10,75 | GBp 11,50 | GBp 10,50 | 83,53K |
| 2026-09-28 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 196,78K |
| 2026-09-25 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 241,82K |
| 2026-09-24 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 33,14K |
| 2026-09-23 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 32,27K |
| 2026-09-22 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 8,55K |
| 2026-09-21 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 302,44K |
| 2026-09-18 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 33,14K |
| 2026-09-17 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 81,78K |
| 2026-09-16 | GBp 10,50 | -%2,33 | GBp 10,75 | GBp 11,00 | GBp 10,20 | 75,11K |
| 2026-09-15 | GBp 10,75 | -%2,27 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 73,56K |
| 2026-09-14 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 71,10K |
| 2026-09-11 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 25,24K |
| 2026-09-10 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 77,17K |
| 2026-09-09 | GBp 11,00 | +%2,33 | GBp 10,75 | GBp 11,50 | GBp 10,50 | 29,80K |
| 2026-09-08 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,50 | 77,93K |
| 2026-09-07 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,50 | 107,22K |
| 2026-09-04 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,50 | 68,71K |
| 2026-09-03 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,68 | 106,50K |
| 2026-09-02 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,50 | 140,24K |
| 2026-09-01 | GBp 10,75 | -%2,27 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 130,19K |
| 2026-08-28 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 200,15K |
| 2026-08-27 | GBp 11,00 | +%2,33 | GBp 10,75 | GBp 11,50 | GBp 10,50 | 57,26K |
| 2026-08-26 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,52 | 23,55K |
| 2026-08-25 | GBp 10,75 | -%2,27 | GBp 11,00 | GBp 11,00 | GBp 10,50 | 66,73K |
| 2026-08-24 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 239,40K |
| 2026-08-21 | GBp 11,00 | %0,00 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 547,25K |
| 2026-08-20 | GBp 11,00 | +%4,76 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 159,51K |
| 2026-08-19 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,04 | 33,91K |
| 2026-08-18 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,04 | 62,30K |
| 2026-08-17 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 205,37K |
| 2026-08-14 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,04 | 36,64K |
| 2026-08-13 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 29,14K |
| 2026-08-12 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 146,29K |
| 2026-08-11 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,04 | 63,27K |
| 2026-08-10 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 35,77K |
| 2026-08-07 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 16,65K |
| 2026-08-06 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 18,07K |
| 2026-08-05 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 277,68K |
| 2026-08-04 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,98 | GBp 10,00 | 38,02K |
| 2026-08-03 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 94,91K |
| 2026-07-31 | GBp 10,50 | +%2,44 | GBp 10,25 | GBp 11,00 | GBp 10,00 | 119,77K |
| 2026-07-30 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 118,31K |
| 2026-07-29 | GBp 10,25 | +%4,06 | GBp 10,10 | GBp 10,50 | GBp 9,70 | 214,41K |
| 2026-07-28 | GBp 9,85 | %0,00 | GBp 9,85 | GBp 10,00 | GBp 9,70 | 434,83K |
| 2026-07-27 | GBp 9,85 | +%1,03 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 87,84K |
| 2026-07-24 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 59,37K |
| 2026-07-23 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 87,63K |
| 2026-07-22 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 85,53K |
| 2026-07-21 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,56 | 69,46K |
| 2026-07-20 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 79,03K |
| 2026-07-17 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,80 | GBp 9,50 | 58,13K |
| 2026-07-16 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 5,54K |
| 2026-07-15 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 47,66K |
| 2026-07-14 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 13,67K |
| 2026-07-13 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 89,33K |
| 2026-07-10 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,27 | GBp 9,50 | 71,54K |
| 2026-07-09 | GBp 9,75 | -%4,88 | GBp 10,25 | GBp 10,50 | GBp 9,50 | 237,17K |
| 2026-07-08 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,25 | GBp 10,00 | 17,49K |
| 2026-07-07 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 6,80K |
| 2026-07-06 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 55,33K |
| 2026-07-03 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 110,45K |
| 2026-07-02 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 35,02K |
| 2026-07-01 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 183,92K |
| 2026-06-30 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 59,74K |
| 2026-06-29 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 14,99K |
| 2026-06-26 | GBp 10,25 | %0,00 | GBp 10,25 | GBp 10,50 | GBp 10,00 | 123,10K |
| 2026-06-25 | GBp 10,25 | -%8,89 | GBp 11,25 | GBp 11,50 | GBp 10,00 | 337,01K |
| 2026-06-24 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,50 | GBp 11,00 | 13,38K |
| 2026-06-23 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,50 | GBp 11,00 | 84,57K |
| 2026-06-22 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,50 | GBp 11,00 | 62,34K |
| 2026-06-19 | GBp 11,25 | -%2,17 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 255,39K |
| 2026-06-18 | GBp 11,50 | %0,00 | GBp 11,50 | GBp 12,00 | GBp 11,00 | 243,87K |
| 2026-06-17 | GBp 11,50 | -%2,13 | GBp 11,75 | GBp 12,00 | GBp 11,00 | 266,37K |
| 2026-06-16 | GBp 11,75 | -%2,08 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 178,19K |
| 2026-06-15 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 293,80K |
| 2026-06-12 | GBp 12,00 | -%4,76 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 398,14K |
| 2026-06-11 | GBp 12,60 | +%5,00 | GBp 12,00 | GBp 12,60 | GBp 11,50 | 71,66K |
| 2026-06-10 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 151,02K |
| 2026-06-09 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 167,20K |
| 2026-06-08 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 237,82K |
| 2026-06-05 | GBp 12,00 | -%5,88 | GBp 12,75 | GBp 13,00 | GBp 11,29 | 433,00K |
| 2026-06-04 | GBp 12,75 | %0,00 | GBp 12,75 | GBp 13,00 | GBp 12,00 | 218,89K |
| 2026-06-03 | GBp 12,75 | +%4,08 | GBp 12,25 | GBp 13,00 | GBp 12,00 | 292,00K |
| 2026-06-02 | GBp 12,25 | +%2,08 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 362,87K |
| 2026-06-01 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 302,44K |
| 2026-05-29 | GBp 12,00 | %0,00 | GBp 12,00 | GBp 12,50 | GBp 11,50 | 90,81K |
| 2026-05-28 | GBp 12,00 | +%2,13 | GBp 11,75 | GBp 12,50 | GBp 11,50 | 125,96K |