Cizzle Biotechnology Holdings PLC CIZ
LSE · Birleşik Krallık · Sağlık Hizmetleri
GBp 1,50-0,05 (-%3,23)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 1,55 | -%8,82 | GBp 1,70 | GBp 1,77 | GBp 1,42 | 4,03M |
| 2026-09-29 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,80 | GBp 1,64 | 749,15K |
| 2026-09-28 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,80 | GBp 1,60 | 281,86K |
| 2026-09-25 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,80 | GBp 1,60 |
| 313,89K |
| 2026-09-24 | GBp 1,70 | +%3,03 | GBp 1,65 | GBp 1,80 | GBp 1,64 | 1,52M |
| 2026-09-23 | GBp 1,65 | +%3,12 | GBp 1,60 | GBp 1,70 | GBp 1,61 | 1,06M |
| 2026-09-22 | GBp 1,60 | +%6,67 | GBp 1,50 | GBp 1,70 | GBp 1,40 | 2,24M |
| 2026-09-21 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 967,48K |
| 2026-09-18 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,47 | 286,18K |
| 2026-09-17 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,37 | 22,66K |
| 2026-09-16 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,43 | 139,14K |
| 2026-09-15 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,43 | 218,33K |
| 2026-09-14 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,49 | 552,38K |
| 2026-09-11 | GBp 1,50 | +%3,45 | GBp 1,45 | GBp 1,60 | GBp 1,42 | 1,62M |
| 2026-09-10 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 1,64M |
| 2026-09-09 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,40 | 506,55K |
| 2026-09-08 | GBp 1,45 | %0,00 | GBp 1,45 | GBp 1,50 | GBp 1,30 | 3,34M |
| 2026-09-07 | GBp 1,45 | +%3,57 | GBp 1,50 | GBp 1,69 | GBp 1,40 | 15,04M |
| 2026-09-04 | GBp 1,40 | -%6,67 | GBp 1,50 | GBp 1,60 | GBp 1,30 | 2,85M |
| 2026-09-03 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 146,23K |
| 2026-09-02 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 1,42M |
| 2026-09-01 | GBp 1,50 | -%3,23 | GBp 1,55 | GBp 1,60 | GBp 1,40 | 4,09M |
| 2026-08-28 | GBp 1,55 | -%6,06 | GBp 1,60 | GBp 1,70 | GBp 1,50 | 2,45M |
| 2026-08-27 | GBp 1,65 | +%10,00 | GBp 1,50 | GBp 1,87 | GBp 1,50 | 26,26M |
| 2026-08-26 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 451,10K |
| 2026-08-25 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 1,78M |
| 2026-08-24 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 1,14M |
| 2026-08-21 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 1,52M |
| 2026-08-20 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 314,94K |
| 2026-08-19 | GBp 1,50 | %0,00 | GBp 1,50 | GBp 1,60 | GBp 1,40 | 2,43M |
| 2026-08-18 | GBp 1,50 | -%6,25 | GBp 1,60 | GBp 1,70 | GBp 1,40 | 1,51M |
| 2026-08-17 | GBp 1,60 | -%3,03 | GBp 1,65 | GBp 1,70 | GBp 1,50 | 2,31M |
| 2026-08-14 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,70 | GBp 1,61 | 2,39M |
| 2026-08-13 | GBp 1,65 | %0,00 | GBp 1,65 | GBp 1,70 | GBp 1,62 | 954,19K |
| 2026-08-12 | GBp 1,65 | -%2,94 | GBp 1,70 | GBp 1,80 | GBp 1,63 | 1,35M |
| 2026-08-11 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,80 | GBp 1,65 | 932,31K |
| 2026-08-10 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,81 | GBp 1,66 | 952,43K |
| 2026-08-07 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 2,05 | GBp 1,60 | 5,67M |
| 2026-08-06 | GBp 1,70 | %0,00 | GBp 1,70 | GBp 1,80 | GBp 1,63 | 1,27M |
| 2026-08-05 | GBp 1,70 | -%2,86 | GBp 1,75 | GBp 1,80 | GBp 1,63 | 1,30M |
| 2026-08-04 | GBp 1,75 | -%7,89 | GBp 1,90 | GBp 1,92 | GBp 1,70 | 4,80M |
| 2026-08-03 | GBp 1,90 | +%2,70 | GBp 1,85 | GBp 2,19 | GBp 1,80 | 7,07M |
| 2026-07-31 | GBp 1,85 | -%2,63 | GBp 1,90 | GBp 1,95 | GBp 1,80 | 1,00M |
| 2026-07-30 | GBp 1,90 | -%7,32 | GBp 2,05 | GBp 2,00 | GBp 1,80 | 1,82M |
| 2026-07-29 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,10 | GBp 2,00 | 116,52K |
| 2026-07-28 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,10 | GBp 2,00 | 189,34K |
| 2026-07-27 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,10 | GBp 1,90 | 400,24K |
| 2026-07-24 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,10 | GBp 2,00 | 2,28M |
| 2026-07-23 | GBp 2,05 | -%2,38 | GBp 2,10 | GBp 2,20 | GBp 2,02 | 946,93K |
| 2026-07-22 | GBp 2,10 | +%9,09 | GBp 1,92 | GBp 2,40 | GBp 1,99 | 8,00M |
| 2026-07-21 | GBp 1,92 | -%2,53 | GBp 1,98 | GBp 1,96 | GBp 1,85 | 342,68K |
| 2026-07-20 | GBp 1,98 | %0,00 | GBp 1,98 | GBp 2,10 | GBp 1,85 | 68,62K |
| 2026-07-17 | GBp 1,98 | %0,00 | GBp 1,98 | GBp 2,10 | GBp 1,85 | 1,40M |
| 2026-07-16 | GBp 1,98 | -%1,25 | GBp 2,00 | GBp 2,10 | GBp 1,90 | 673,43K |
| 2026-07-15 | GBp 2,00 | -%6,98 | GBp 2,15 | GBp 2,17 | GBp 1,83 | 9,62M |
| 2026-07-14 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,20 | GBp 2,10 | 128,07K |
| 2026-07-13 | GBp 2,15 | -%8,51 | GBp 2,35 | GBp 2,30 | GBp 2,10 | 1,59M |
| 2026-07-10 | GBp 2,35 | %0,00 | GBp 2,35 | GBp 2,40 | GBp 2,30 | 1,65M |
| 2026-07-09 | GBp 2,35 | -%6,00 | GBp 2,50 | GBp 2,50 | GBp 2,30 | 944,11K |
| 2026-07-08 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 271,79K |
| 2026-07-07 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 725,61K |
| 2026-07-06 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 437,54K |
| 2026-07-03 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,60 | GBp 2,40 | 6,65M |
| 2026-07-02 | GBp 2,50 | -%1,96 | GBp 2,55 | GBp 2,60 | GBp 2,40 | 762,97K |
| 2026-07-01 | GBp 2,55 | -%1,92 | GBp 2,55 | GBp 2,60 | GBp 2,50 | 1,40M |
| 2026-06-30 | GBp 2,60 | +%1,96 | GBp 2,55 | GBp 2,60 | GBp 2,40 | 3,83M |
| 2026-06-29 | GBp 2,55 | +%6,25 | GBp 2,40 | GBp 2,80 | GBp 2,30 | 7,20M |
| 2026-06-26 | GBp 2,40 | %0,00 | GBp 2,35 | GBp 2,50 | GBp 2,30 | 29,87K |
| 2026-06-25 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,50 | GBp 2,30 | 138,88K |
| 2026-06-24 | GBp 2,40 | -%5,88 | GBp 2,55 | GBp 2,59 | GBp 2,30 | 714,07K |
| 2026-06-23 | GBp 2,55 | -%3,77 | GBp 2,65 | GBp 2,70 | GBp 2,20 | 4,24M |
| 2026-06-22 | GBp 2,65 | -%5,36 | GBp 2,80 | GBp 2,90 | GBp 2,60 | 684,18K |
| 2026-06-19 | GBp 2,80 | -%1,75 | GBp 2,85 | GBp 2,94 | GBp 2,70 | 517,19K |
| 2026-06-18 | GBp 2,85 | -%1,72 | GBp 3,00 | GBp 3,10 | GBp 2,72 | 1,19M |
| 2026-06-17 | GBp 2,90 | -%17,14 | GBp 3,40 | GBp 3,40 | GBp 2,80 | 8,10M |
| 2026-06-16 | GBp 3,50 | +%11,11 | GBp 3,25 | GBp 3,90 | GBp 3,22 | 20,87M |
| 2026-06-15 | GBp 3,15 | +%6,78 | GBp 2,95 | GBp 3,29 | GBp 2,80 | 3,18M |
| 2026-06-12 | GBp 2,95 | +%7,27 | GBp 2,97 | GBp 3,22 | GBp 2,80 | 2,95M |
| 2026-06-11 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 43,70K |
| 2026-06-10 | GBp 2,75 | -%6,78 | GBp 2,95 | GBp 2,92 | GBp 2,50 | 1,91M |
| 2026-06-09 | GBp 2,95 | -%3,28 | GBp 3,05 | GBp 3,20 | GBp 2,73 | 659,46K |
| 2026-06-08 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,20 | GBp 2,91 | 182,83K |
| 2026-06-05 | GBp 3,05 | -%3,17 | GBp 3,15 | GBp 3,30 | GBp 2,92 | 1,04M |
| 2026-06-04 | GBp 3,15 | +%8,62 | GBp 2,90 | GBp 3,30 | GBp 2,70 | 1,63M |
| 2026-06-03 | GBp 2,90 | -%1,69 | GBp 2,95 | GBp 3,20 | GBp 2,70 | 404,37K |
| 2026-06-02 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,20 | GBp 3,05 | 96,45K |
| 2026-06-01 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,20 | GBp 2,70 | 42,41K |
| 2026-05-29 | GBp 2,95 | +%1,72 | GBp 2,90 | GBp 3,20 | GBp 2,70 | 413,88K |
| 2026-05-28 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,10 | GBp 2,70 | 224,49K |
| 2026-05-27 | GBp 2,90 | %0,00 | GBp 2,90 | GBp 3,10 | GBp 2,70 | 591,02K |