Cambridge Nutritional Sciences PLC CNSL
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 1,550,00 (%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 1,55 | %0,00 | GBp 1,55 | GBp 1,70 | GBp 1,40 | 128,39K |
| 2026-09-29 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,68 | GBp 1,48 | 266,83K |
| 2026-09-28 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,70 | GBp 1,40 | 26,74K |
| 2026-09-25 | GBp 1,55 | %0,00 | GBp 1,55 | GBp 1,69 | GBp 1,40 | 714,05K |
| 2026-09-24 | GBp 1,55 | +%3,33 | GBp 1,55 | GBp 1,70 | GBp 1,40 | 36,29K |
| 2026-09-23 | GBp 1,50 | -%3,23 | GBp 1,55 | GBp 1,69 | GBp 1,40 | 45,77K |
| 2026-09-22 | GBp 1,55 | +%6,90 | GBp 1,45 | GBp 1,70 | GBp 1,43 | 1,21M |
| 2026-09-21 | GBp 1,45 | +%3,57 | GBp 1,45 | GBp 1,60 | GBp 1,39 | 3,41M |
| 2026-09-18 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,48 | GBp 1,31 | 1,16M |
| 2026-09-17 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,48 | GBp 1,31 | 743,82K |
| 2026-09-16 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,39 | GBp 1,39 | 184,22K |
| 2026-09-15 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,40 | GBp 1,40 | 17,78K |
| 2026-09-14 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,40 | 535,53K |
| 2026-09-11 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,50 | GBp 1,30 | 412,85K |
| 2026-09-10 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,44 | GBp 1,34 | 680,70K |
| 2026-09-09 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,40 | GBp 1,30 | 257,27K |
| 2026-09-08 | GBp 1,40 | -%24,32 | GBp 1,65 | GBp 1,80 | GBp 1,25 | 5,29M |
| 2026-09-07 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,81 | 127,36K |
| 2026-09-04 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,81 | 24,29K |
| 2026-09-03 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 2,00 | 2,50K |
| 2026-09-02 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,81 | GBp 1,81 | 11,38K |
| 2026-09-01 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,98 | GBp 1,81 | 54,93K |
| 2026-08-28 | GBp 1,85 | -%2,63 | GBp 1,90 | GBp 2,10 | GBp 1,86 | 214,31K |
| 2026-08-27 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,10 | GBp 1,86 | 17,06K |
| 2026-08-26 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,10 | GBp 1,70 | 14,46K |
| 2026-08-25 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,10 | GBp 2,08 | 65,00K |
| 2026-08-24 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,85 | GBp 1,85 | 110,98K |
| 2026-08-21 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,10 | GBp 1,76 | 166,48K |
| 2026-08-20 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,10 | GBp 1,85 | 96,20K |
| 2026-08-19 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,10 | GBp 1,85 | 29,26K |
| 2026-08-18 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,09 | GBp 1,70 | 990 |
| 2026-08-17 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,09 | GBp 1,85 | 12,00K |
| 2026-08-14 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,09 | GBp 1,85 | 36,12K |
| 2026-08-13 | GBp 1,90 | +%2,70 | GBp 1,90 | GBp 1,85 | GBp 1,85 | 6,33K |
| 2026-08-12 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,99 | 18,60K |
| 2026-08-11 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,99 | GBp 1,72 | 90,90K |
| 2026-08-10 | GBp 1,85 | +%2,78 | GBp 1,80 | GBp 2,00 | GBp 1,75 | 501,18K |
| 2026-08-07 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,73 | GBp 1,70 | 18,25K |
| 2026-08-06 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,73 | GBp 1,73 | 5,48K |
| 2026-08-05 | GBp 1,80 | +%2,86 | GBp 1,75 | GBp 1,85 | GBp 1,60 | 246,45K |
| 2026-08-04 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,60 | GBp 1,60 | 389 |
| 2026-08-03 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 618,10K |
| 2026-07-31 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,73 | GBp 1,73 | 20,03K |
| 2026-07-30 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,72 | GBp 1,72 | 5,60K |
| 2026-07-29 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,71 | GBp 1,60 | 7,09K |
| 2026-07-28 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,89 | GBp 1,68 | 405,91K |
| 2026-07-27 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 526,81K |
| 2026-07-24 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,80 | GBp 1,60 | 9,72K |
| 2026-07-23 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,66 | GBp 1,66 | 23,08K |
| 2026-07-22 | GBp 1,75 | -%2,78 | GBp 1,75 | GBp 1,66 | GBp 1,60 | 140,24K |
| 2026-07-21 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,80 | GBp 1,80 | 0 |
| 2026-07-20 | GBp 1,80 | +%2,86 | GBp 1,75 | GBp 1,80 | GBp 1,60 | 79,78K |
| 2026-07-17 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,63 | 37,09K |
| 2026-07-16 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,75 | GBp 1,75 | 0 |
| 2026-07-15 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,85 | GBp 1,60 | 34,48K |
| 2026-07-14 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,72 | GBp 1,65 | 345,39K |
| 2026-07-13 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,72 | GBp 1,60 | 83,85K |
| 2026-07-10 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,72 | GBp 1,65 | 232,47K |
| 2026-07-09 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,71 | GBp 1,70 | 17,89K |
| 2026-07-08 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,71 | GBp 1,71 | 10,18K |
| 2026-07-07 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,70 | GBp 1,70 | 1,09K |
| 2026-07-06 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 155,59K |
| 2026-07-03 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,68 | GBp 1,68 | 100,00K |
| 2026-07-02 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,68 | GBp 1,60 | 6,11K |
| 2026-07-01 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,68 | GBp 1,68 | 39,93K |
| 2026-06-30 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 6,93K |
| 2026-06-29 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,60 | 44 |
| 2026-06-26 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,73 | GBp 1,60 | 19,76K |
| 2026-06-25 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,73 | GBp 1,65 | 1,11K |
| 2026-06-24 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,87 | GBp 1,65 | 21,42K |
| 2026-06-23 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,73 | GBp 1,60 | 8,97K |
| 2026-06-22 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,72 | 417,20K |
| 2026-06-19 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,66 | 84,07K |
| 2026-06-18 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,90 | GBp 1,64 | 32,56K |
| 2026-06-17 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,89 | GBp 1,71 | 665,29K |
| 2026-06-16 | GBp 1,75 | -%2,78 | GBp 1,80 | GBp 1,88 | GBp 1,70 | 760,13K |
| 2026-06-15 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,90 | GBp 1,70 | 198,48K |
| 2026-06-12 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,72 | GBp 1,70 | 346,79K |
| 2026-06-11 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,88 | GBp 1,88 | 68,75K |
| 2026-06-10 | GBp 1,80 | +%2,86 | GBp 1,75 | GBp 1,90 | GBp 1,72 | 281,22K |
| 2026-06-09 | GBp 1,75 | %0,00 | GBp 1,75 | GBp 1,79 | GBp 1,72 | 322,13K |
| 2026-06-08 | GBp 1,75 | -%5,41 | GBp 1,85 | GBp 1,80 | GBp 1,70 | 221,16K |
| 2026-06-05 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,90 | GBp 1,73 | 87,03K |
| 2026-06-04 | GBp 1,85 | -%2,63 | GBp 1,90 | GBp 1,81 | GBp 1,73 | 23,63K |
| 2026-06-03 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,94 | GBp 1,80 | 420,23K |
| 2026-06-02 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,81 | 110,15K |
| 2026-06-01 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,83 | GBp 1,81 | 16,48K |
| 2026-05-29 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,83 | GBp 1,83 | 15,71K |
| 2026-05-28 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,83 | GBp 1,83 | 5,87K |
| 2026-05-27 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 2,00 | 985 |