Agronomics Limited ANIC
LSE · Birleşik Krallık · Finans
GBp 4,60-0,20 (-%4,17)
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 4,80 | -%8,40 | GBp 4,85 | GBp 5,00 | GBp 4,00 | 12,02M |
| 2026-09-29 | GBp 5,24 | -%0,19 | GBp 5,25 | GBp 5,40 | GBp 5,10 | 928,27K |
| 2026-09-28 | GBp 5,25 | +%0,96 | GBp 5,20 | GBp 5,40 | GBp 5,00 | 913,03K |
| 2026-09-25 | GBp 5,20 | +%5,05 | GBp 4,95 | GBp 5,20 | GBp 4,90 |
| 3,97M |
| 2026-09-24 | GBp 4,95 | -%1,00 | GBp 4,90 | GBp 5,10 | GBp 4,80 | 2,13M |
| 2026-09-23 | GBp 5,00 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,80 | 718,62K |
| 2026-09-22 | GBp 5,00 | +%4,17 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 1,38M |
| 2026-09-21 | GBp 4,80 | -%2,04 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 1,61M |
| 2026-09-18 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,00 | GBp 4,70 | 1,11M |
| 2026-09-17 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,02 | GBp 4,80 | 1,25M |
| 2026-09-16 | GBp 4,90 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,70 | 1,30M |
| 2026-09-15 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,00 | GBp 4,70 | 1,50M |
| 2026-09-14 | GBp 4,90 | %0,00 | GBp 4,90 | GBp 5,00 | GBp 4,60 | 2,68M |
| 2026-09-11 | GBp 4,90 | -%2,00 | GBp 5,00 | GBp 5,09 | GBp 4,50 | 3,64M |
| 2026-09-10 | GBp 5,00 | -%0,99 | GBp 5,05 | GBp 5,10 | GBp 4,90 | 1,75M |
| 2026-09-09 | GBp 5,05 | %0,00 | GBp 5,05 | GBp 5,10 | GBp 5,00 | 868,72K |
| 2026-09-08 | GBp 5,05 | -%0,98 | GBp 5,10 | GBp 5,17 | GBp 5,00 | 989,93K |
| 2026-09-07 | GBp 5,10 | -%1,92 | GBp 5,15 | GBp 5,20 | GBp 5,00 | 892,87K |
| 2026-09-04 | GBp 5,20 | +%0,97 | GBp 5,15 | GBp 5,20 | GBp 5,10 | 1,13M |
| 2026-09-03 | GBp 5,15 | %0,00 | GBp 5,15 | GBp 5,20 | GBp 5,10 | 1,27M |
| 2026-09-02 | GBp 5,15 | -%2,83 | GBp 5,30 | GBp 5,40 | GBp 5,10 | 1,50M |
| 2026-09-01 | GBp 5,30 | %0,00 | GBp 5,30 | GBp 5,40 | GBp 5,23 | 831,53K |
| 2026-08-28 | GBp 5,30 | +%0,95 | GBp 5,25 | GBp 5,40 | GBp 5,20 | 945,87K |
| 2026-08-27 | GBp 5,25 | %0,00 | GBp 5,25 | GBp 5,40 | GBp 5,10 | 1,96M |
| 2026-08-26 | GBp 5,25 | -%0,94 | GBp 5,20 | GBp 5,40 | GBp 5,10 | 1,26M |
| 2026-08-25 | GBp 5,30 | +%0,95 | GBp 5,25 | GBp 5,40 | GBp 5,10 | 1,51M |
| 2026-08-24 | GBp 5,25 | -%0,94 | GBp 5,30 | GBp 5,50 | GBp 5,10 | 1,52M |
| 2026-08-21 | GBp 5,30 | %0,00 | GBp 5,35 | GBp 5,50 | GBp 5,10 | 818,54K |
| 2026-08-20 | GBp 5,30 | -%0,93 | GBp 5,35 | GBp 5,50 | GBp 5,20 | 1,24M |
| 2026-08-19 | GBp 5,35 | +%0,94 | GBp 5,30 | GBp 5,40 | GBp 5,10 | 2,29M |
| 2026-08-18 | GBp 5,30 | %0,00 | GBp 5,30 | GBp 5,40 | GBp 5,20 | 587,38K |
| 2026-08-17 | GBp 5,30 | -%3,64 | GBp 5,50 | GBp 5,70 | GBp 5,20 | 2,27M |
| 2026-08-14 | GBp 5,50 | +%2,80 | GBp 5,45 | GBp 5,70 | GBp 5,20 | 884,26K |
| 2026-08-13 | GBp 5,35 | -%0,37 | GBp 5,40 | GBp 5,70 | GBp 5,20 | 2,00M |
| 2026-08-12 | GBp 5,37 | -%0,56 | GBp 5,40 | GBp 5,60 | GBp 5,20 | 420,11K |
| 2026-08-11 | GBp 5,40 | %0,00 | GBp 5,40 | GBp 5,60 | GBp 5,20 | 1,30M |
| 2026-08-10 | GBp 5,40 | %0,00 | GBp 5,35 | GBp 5,60 | GBp 5,20 | 1,31M |
| 2026-08-07 | GBp 5,40 | -%1,82 | GBp 5,60 | GBp 5,70 | GBp 5,20 | 1,25M |
| 2026-08-06 | GBp 5,50 | -%1,79 | GBp 5,60 | GBp 5,80 | GBp 5,40 | 655,94K |
| 2026-08-05 | GBp 5,60 | -%3,45 | GBp 5,50 | GBp 5,80 | GBp 5,40 | 1,40M |
| 2026-08-04 | GBp 5,80 | +%1,75 | GBp 5,50 | GBp 5,80 | GBp 5,40 | 1,08M |
| 2026-08-03 | GBp 5,70 | +%1,60 | GBp 5,70 | GBp 5,90 | GBp 5,40 | 1,43M |
| 2026-07-31 | GBp 5,61 | -%0,18 | GBp 5,75 | GBp 5,90 | GBp 5,50 | 1,20M |
| 2026-07-30 | GBp 5,62 | +%0,18 | GBp 5,75 | GBp 5,90 | GBp 5,60 | 860,95K |
| 2026-07-29 | GBp 5,61 | -%2,43 | GBp 5,75 | GBp 5,90 | GBp 5,60 | 1,02M |
| 2026-07-28 | GBp 5,75 | +%2,68 | GBp 5,60 | GBp 5,90 | GBp 5,50 | 3,26M |
| 2026-07-27 | GBp 5,60 | +%7,69 | GBp 5,25 | GBp 5,50 | GBp 5,10 | 3,20M |
| 2026-07-24 | GBp 5,20 | +%1,96 | GBp 5,20 | GBp 5,30 | GBp 5,10 | 926,94K |
| 2026-07-23 | GBp 5,10 | -%1,92 | GBp 5,20 | GBp 5,30 | GBp 5,10 | 824,12K |
| 2026-07-22 | GBp 5,20 | %0,00 | GBp 5,20 | GBp 5,30 | GBp 5,10 | 763,07K |
| 2026-07-21 | GBp 5,20 | %0,00 | GBp 5,20 | GBp 5,30 | GBp 5,10 | 812,31K |
| 2026-07-20 | GBp 5,20 | -%0,95 | GBp 5,15 | GBp 5,30 | GBp 5,10 | 881,67K |
| 2026-07-17 | GBp 5,25 | +%0,96 | GBp 5,10 | GBp 5,25 | GBp 5,00 | 1,95M |
| 2026-07-16 | GBp 5,20 | +%4,00 | GBp 5,05 | GBp 5,20 | GBp 5,00 | 1,26M |
| 2026-07-15 | GBp 5,00 | -%1,96 | GBp 5,05 | GBp 5,10 | GBp 5,00 | 2,63M |
| 2026-07-14 | GBp 5,10 | +%2,00 | GBp 5,10 | GBp 5,50 | GBp 4,90 | 10,38M |
| 2026-07-13 | GBp 5,00 | -%2,91 | GBp 5,20 | GBp 5,30 | GBp 5,00 | 1,41M |
| 2026-07-10 | GBp 5,15 | +%0,98 | GBp 5,10 | GBp 5,30 | GBp 5,00 | 2,78M |
| 2026-07-09 | GBp 5,10 | %0,00 | GBp 5,05 | GBp 5,20 | GBp 5,00 | 5,92M |
| 2026-07-08 | GBp 5,10 | -%4,49 | GBp 5,25 | GBp 5,40 | GBp 4,80 | 7,60M |
| 2026-07-07 | GBp 5,34 | -%1,11 | GBp 5,40 | GBp 5,50 | GBp 5,10 | 5,29M |
| 2026-07-06 | GBp 5,40 | -%1,82 | GBp 5,45 | GBp 5,60 | GBp 5,30 | 3,83M |
| 2026-07-03 | GBp 5,50 | -%3,51 | GBp 5,70 | GBp 5,80 | GBp 5,50 | 4,43M |
| 2026-07-02 | GBp 5,70 | +%1,79 | GBp 5,80 | GBp 6,00 | GBp 5,60 | 2,01M |
| 2026-07-01 | GBp 5,60 | -%0,71 | GBp 5,80 | GBp 6,00 | GBp 5,60 | 1,88M |
| 2026-06-30 | GBp 5,64 | -%2,76 | GBp 5,80 | GBp 6,00 | GBp 5,60 | 1,34M |
| 2026-06-29 | GBp 5,80 | %0,00 | GBp 5,80 | GBp 6,00 | GBp 5,60 | 3,82M |
| 2026-06-26 | GBp 5,80 | -%6,45 | GBp 6,00 | GBp 6,20 | GBp 5,60 | 4,98M |
| 2026-06-25 | GBp 6,20 | +%3,33 | GBp 6,00 | GBp 6,20 | GBp 5,80 | 669,97K |
| 2026-06-24 | GBp 6,00 | -%1,64 | GBp 6,00 | GBp 6,20 | GBp 5,80 | 481,79K |
| 2026-06-23 | GBp 6,10 | -%0,81 | GBp 6,15 | GBp 6,30 | GBp 5,80 | 1,79M |
| 2026-06-22 | GBp 6,15 | %0,00 | GBp 6,15 | GBp 6,30 | GBp 6,00 | 1,09M |
| 2026-06-19 | GBp 6,15 | +%0,82 | GBp 6,20 | GBp 6,30 | GBp 6,00 | 1,08M |
| 2026-06-18 | GBp 6,10 | -%0,81 | GBp 6,15 | GBp 6,30 | GBp 6,00 | 525,82K |
| 2026-06-17 | GBp 6,15 | +%2,33 | GBp 6,10 | GBp 6,30 | GBp 5,90 | 942,11K |
| 2026-06-16 | GBp 6,01 | +%0,17 | GBp 6,10 | GBp 6,30 | GBp 5,80 | 1,56M |
| 2026-06-15 | GBp 6,00 | -%2,44 | GBp 6,15 | GBp 6,40 | GBp 5,90 | 1,71M |
| 2026-06-12 | GBp 6,15 | -%0,81 | GBp 6,10 | GBp 6,40 | GBp 5,80 | 3,00M |
| 2026-06-11 | GBp 6,20 | %0,00 | GBp 6,25 | GBp 6,40 | GBp 6,00 | 1,81M |
| 2026-06-10 | GBp 6,20 | -%1,59 | GBp 6,40 | GBp 6,50 | GBp 6,00 | 2,28M |
| 2026-06-09 | GBp 6,30 | -%0,79 | GBp 6,35 | GBp 6,50 | GBp 6,20 | 1,52M |
| 2026-06-08 | GBp 6,35 | -%2,31 | GBp 6,55 | GBp 6,90 | GBp 6,20 | 1,55M |
| 2026-06-05 | GBp 6,50 | %0,00 | GBp 6,65 | GBp 7,00 | GBp 6,20 | 807,54K |
| 2026-06-04 | GBp 6,50 | +%3,17 | GBp 6,55 | GBp 6,90 | GBp 6,20 | 1,04M |
| 2026-06-03 | GBp 6,30 | -%3,08 | GBp 6,65 | GBp 7,00 | GBp 6,20 | 737,93K |
| 2026-06-02 | GBp 6,50 | -%3,70 | GBp 6,75 | GBp 7,00 | GBp 6,30 | 2,99M |
| 2026-06-01 | GBp 6,75 | -%3,16 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 3,20M |
| 2026-05-29 | GBp 6,97 | +%3,26 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 1,63M |
| 2026-05-28 | GBp 6,75 | +%0,60 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 1,59M |
| 2026-05-27 | GBp 6,71 | -%0,59 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 1,63M |