Applied Nutrition PLC APN
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 267,50-6,50 (-%2,37)
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 267,50 | -%2,37 | GBp 271,00 | GBp 274,50 | GBp 267,50 | 601,12K |
| 2026-09-30 | GBp 274,00 | +%0,37 | GBp 282,50 | GBp 282,50 | GBp 273,50 | 331,07K |
| 2026-09-29 | GBp 273,00 | -%0,36 | GBp 265,00 | GBp 280,50 | GBp 265,00 | 141,78K |
| 2026-09-28 | GBp 274,00 | +%1,11 | GBp 271,00 | GBp 276,50 | GBp 270,50 | 205,08K |
| 2026-09-25 | GBp 271,00 | +%0,18 | GBp 265,00 | GBp 274,50 | GBp 265,00 | 199,67K |
| 2026-09-24 | GBp 270,50 | -%1,46 | GBp 278,50 | GBp 278,50 | GBp 270,00 | 371,19K |
| 2026-09-23 | GBp 274,50 | +%0,18 | GBp 268,00 | GBp 277,58 | GBp 268,00 | 632,10K |
| 2026-09-22 | GBp 274,00 | +%1,86 | GBp 268,00 | GBp 278,50 | GBp 268,00 | 720,51K |
| 2026-09-21 | GBp 269,00 | -%0,74 | GBp 270,00 | GBp 273,00 | GBp 268,50 | 254,22K |
| 2026-09-18 | GBp 271,00 | -%2,69 | GBp 280,50 | GBp 281,50 | GBp 269,50 | 681,13K |
| 2026-09-17 | GBp 278,50 | -%1,07 | GBp 277,50 | GBp 285,50 | GBp 277,50 | 524,61K |
| 2026-09-16 | GBp 281,50 | %0,00 | GBp 292,00 | GBp 292,00 | GBp 279,00 | 527,59K |
| 2026-09-15 | GBp 281,50 | +%0,18 | GBp 290,00 | GBp 290,00 | GBp 277,50 | 350,77K |
| 2026-09-14 | GBp 281,00 | -%2,26 | GBp 286,00 | GBp 294,00 | GBp 277,50 | 898,44K |
| 2026-09-11 | GBp 287,50 | -%1,88 | GBp 283,00 | GBp 292,00 | GBp 276,00 | 10,10M |
| 2026-09-10 | GBp 293,00 | -%1,51 | GBp 293,00 | GBp 307,00 | GBp 291,50 | 180,90K |
| 2026-09-09 | GBp 297,50 | -%2,30 | GBp 306,00 | GBp 315,00 | GBp 291,00 | 1,85M |
| 2026-09-08 | GBp 304,50 | -%1,14 | GBp 301,00 | GBp 307,50 | GBp 301,00 | 181,47K |
| 2026-09-07 | GBp 308,00 | +%0,33 | GBp 308,00 | GBp 316,16 | GBp 303,00 | 407,59K |
| 2026-09-04 | GBp 307,00 | +%0,66 | GBp 304,50 | GBp 308,00 | GBp 301,00 | 311,34K |
| 2026-09-03 | GBp 305,00 | -%0,33 | GBp 304,00 | GBp 310,63 | GBp 302,50 | 570,22K |
| 2026-09-02 | GBp 306,00 | -%6,99 | GBp 318,00 | GBp 328,00 | GBp 304,50 | 1,02M |
| 2026-09-01 | GBp 329,00 | +%3,95 | GBp 314,50 | GBp 330,50 | GBp 307,00 | 1,62M |
| 2026-08-28 | GBp 316,50 | -%0,31 | GBp 319,00 | GBp 326,50 | GBp 316,50 | 6,68M |
| 2026-08-27 | GBp 317,50 | +%0,32 | GBp 317,50 | GBp 320,00 | GBp 309,50 | 1,58M |
| 2026-08-26 | GBp 316,50 | -%1,56 | GBp 347,00 | GBp 350,50 | GBp 316,50 | 2,45M |
| 2026-08-25 | GBp 321,50 | +%0,94 | GBp 330,00 | GBp 330,50 | GBp 318,32 | 296,58K |
| 2026-08-24 | GBp 318,50 | -%0,31 | GBp 316,50 | GBp 325,00 | GBp 316,50 | 1,03M |
| 2026-08-21 | GBp 319,50 | +%0,16 | GBp 320,00 | GBp 327,50 | GBp 319,50 | 622,36K |
| 2026-08-20 | GBp 319,00 | -%1,09 | GBp 319,00 | GBp 333,00 | GBp 317,00 | 427,30K |
| 2026-08-19 | GBp 322,50 | %0,00 | GBp 319,00 | GBp 328,00 | GBp 319,00 | 315,73K |
| 2026-08-18 | GBp 322,50 | +%0,31 | GBp 319,00 | GBp 328,00 | GBp 319,00 | 363,36K |
| 2026-08-17 | GBp 321,50 | -%3,45 | GBp 334,00 | GBp 334,00 | GBp 320,50 | 243,30K |
| 2026-08-14 | GBp 333,00 | -%0,30 | GBp 336,50 | GBp 345,50 | GBp 331,50 | 217,33K |
| 2026-08-13 | GBp 334,00 | -%0,45 | GBp 340,00 | GBp 346,00 | GBp 334,00 | 217,31K |
| 2026-08-12 | GBp 335,50 | -%4,01 | GBp 353,00 | GBp 353,00 | GBp 335,50 | 250,87K |
| 2026-08-11 | GBp 349,50 | -%0,29 | GBp 354,50 | GBp 356,00 | GBp 347,00 | 339,02K |
| 2026-08-10 | GBp 350,50 | +%1,15 | GBp 350,00 | GBp 353,00 | GBp 339,00 | 571,13K |
| 2026-08-07 | GBp 346,50 | +%1,02 | GBp 349,50 | GBp 349,50 | GBp 340,00 | 297,69K |
| 2026-08-06 | GBp 343,00 | +%2,69 | GBp 330,50 | GBp 346,50 | GBp 330,50 | 714,51K |
| 2026-08-05 | GBp 334,00 | +%1,52 | GBp 333,00 | GBp 334,50 | GBp 328,79 | 312,78K |
| 2026-08-04 | GBp 329,00 | +%1,39 | GBp 330,50 | GBp 330,82 | GBp 320,50 | 249,56K |
| 2026-08-03 | GBp 324,50 | +%0,31 | GBp 326,50 | GBp 330,50 | GBp 317,50 | 256,35K |
| 2026-07-31 | GBp 323,50 | +%1,41 | GBp 329,00 | GBp 329,00 | GBp 318,00 | 268,37K |
| 2026-07-30 | GBp 319,00 | +%0,31 | GBp 319,00 | GBp 320,50 | GBp 316,50 | 191,83K |
| 2026-07-29 | GBp 318,00 | -%2,45 | GBp 327,00 | GBp 329,50 | GBp 316,50 | 417,58K |
| 2026-07-28 | GBp 326,00 | -%1,81 | GBp 330,00 | GBp 336,00 | GBp 323,50 | 274,80K |
| 2026-07-27 | GBp 332,00 | -%0,75 | GBp 322,50 | GBp 341,29 | GBp 322,50 | 554,29K |
| 2026-07-24 | GBp 334,50 | %0,00 | GBp 335,00 | GBp 340,00 | GBp 326,00 | 88,60K |
| 2026-07-23 | GBp 334,50 | -%1,04 | GBp 332,00 | GBp 340,00 | GBp 330,50 | 152,78K |
| 2026-07-22 | GBp 338,00 | +%2,27 | GBp 331,50 | GBp 339,50 | GBp 326,53 | 358,20K |
| 2026-07-21 | GBp 330,50 | +%0,46 | GBp 329,00 | GBp 334,00 | GBp 326,50 | 444,34K |
| 2026-07-20 | GBp 329,00 | -%0,45 | GBp 331,00 | GBp 332,50 | GBp 328,00 | 425,53K |
| 2026-07-17 | GBp 330,50 | -%1,34 | GBp 339,00 | GBp 340,00 | GBp 330,00 | 215,86K |
| 2026-07-16 | GBp 335,00 | %0,00 | GBp 340,00 | GBp 340,00 | GBp 334,00 | 543,45K |
| 2026-07-15 | GBp 335,00 | +%1,21 | GBp 330,00 | GBp 339,00 | GBp 330,00 | 302,51K |
| 2026-07-14 | GBp 331,00 | +%0,15 | GBp 329,50 | GBp 332,00 | GBp 324,50 | 998,27K |
| 2026-07-13 | GBp 330,50 | +%2,16 | GBp 330,00 | GBp 331,00 | GBp 322,50 | 440,45K |
| 2026-07-10 | GBp 323,50 | +%0,31 | GBp 320,00 | GBp 325,00 | GBp 319,50 | 332,80K |
| 2026-07-09 | GBp 322,50 | +%2,87 | GBp 317,00 | GBp 322,50 | GBp 310,25 | 679,36K |
| 2026-07-08 | GBp 313,50 | +%1,13 | GBp 317,00 | GBp 317,00 | GBp 304,50 | 415,63K |
| 2026-07-07 | GBp 310,00 | -%0,80 | GBp 316,50 | GBp 318,57 | GBp 307,50 | 292,94K |
| 2026-07-06 | GBp 312,50 | -%0,95 | GBp 313,50 | GBp 318,00 | GBp 312,50 | 145,25K |
| 2026-07-03 | GBp 315,50 | +%0,16 | GBp 316,00 | GBp 318,27 | GBp 314,00 | 192,29K |
| 2026-07-02 | GBp 315,00 | +%0,32 | GBp 317,00 | GBp 317,50 | GBp 312,50 | 442,39K |
| 2026-07-01 | GBp 314,00 | +%0,96 | GBp 311,00 | GBp 314,50 | GBp 308,00 | 503,03K |
| 2026-06-30 | GBp 311,00 | -%0,32 | GBp 315,00 | GBp 317,50 | GBp 309,00 | 481,18K |
| 2026-06-29 | GBp 312,00 | +%0,81 | GBp 309,50 | GBp 313,00 | GBp 306,50 | 209,43K |
| 2026-06-26 | GBp 309,50 | %0,00 | GBp 309,50 | GBp 311,50 | GBp 307,00 | 242,40K |
| 2026-06-25 | GBp 309,50 | +%0,81 | GBp 308,00 | GBp 312,92 | GBp 303,00 | 249,11K |
| 2026-06-24 | GBp 307,00 | +%0,99 | GBp 289,50 | GBp 307,00 | GBp 289,50 | 335,86K |
| 2026-06-23 | GBp 304,00 | +%2,70 | GBp 301,00 | GBp 305,00 | GBp 292,00 | 388,89K |
| 2026-06-22 | GBp 296,00 | +%1,72 | GBp 288,00 | GBp 297,50 | GBp 288,00 | 250,58K |
| 2026-06-19 | GBp 291,00 | -%2,51 | GBp 296,50 | GBp 300,00 | GBp 290,50 | 1,47M |
| 2026-06-18 | GBp 298,50 | %0,00 | GBp 301,00 | GBp 301,00 | GBp 294,50 | 370,23K |
| 2026-06-17 | GBp 298,50 | +%1,53 | GBp 295,50 | GBp 298,50 | GBp 294,50 | 561,97K |
| 2026-06-16 | GBp 294,00 | -%0,68 | GBp 298,00 | GBp 298,00 | GBp 289,50 | 248,16K |
| 2026-06-15 | GBp 296,00 | +%0,85 | GBp 300,50 | GBp 301,00 | GBp 295,00 | 328,18K |
| 2026-06-12 | GBp 293,50 | +%1,38 | GBp 291,00 | GBp 295,50 | GBp 284,00 | 421,33K |
| 2026-06-11 | GBp 289,50 | +%1,40 | GBp 295,50 | GBp 295,50 | GBp 285,00 | 374,29K |
| 2026-06-10 | GBp 285,50 | -%1,21 | GBp 290,00 | GBp 291,50 | GBp 279,00 | 485,48K |
| 2026-06-09 | GBp 289,00 | +%1,40 | GBp 275,00 | GBp 291,00 | GBp 275,00 | 1,13M |
| 2026-06-08 | GBp 285,00 | +%2,15 | GBp 280,00 | GBp 288,00 | GBp 274,00 | 1,46M |
| 2026-06-05 | GBp 279,00 | -%0,71 | GBp 290,00 | GBp 290,00 | GBp 278,00 | 164,69K |
| 2026-06-04 | GBp 281,00 | +%2,00 | GBp 285,00 | GBp 290,00 | GBp 274,50 | 1,34M |
| 2026-06-03 | GBp 275,50 | -%2,48 | GBp 283,50 | GBp 289,00 | GBp 272,50 | 1,23M |
| 2026-06-02 | GBp 282,50 | +%3,86 | GBp 275,50 | GBp 286,00 | GBp 272,50 | 1,09M |
| 2026-06-01 | GBp 272,00 | +%11,70 | GBp 255,50 | GBp 279,50 | GBp 254,59 | 1,19M |
| 2026-05-29 | GBp 243,50 | +%4,51 | GBp 239,00 | GBp 247,50 | GBp 232,00 | 358,81K |
| 2026-05-28 | GBp 233,00 | %0,00 | GBp 230,00 | GBp 236,00 | GBp 230,00 | 86,56K |