Coiled Therapeutics Plc COIL
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 7,500,00 (%0,00)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7,50 | %0,00 | GBp 7,11 | GBp 8,00 | GBp 7,00 | 266,20K |
| 2026-09-30 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 33,51K |
| 2026-09-29 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 7,25 | GBp 7,24 | 157,33K |
| 2026-09-28 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 6,93 |
| 1,02M |
| 2026-09-25 | GBp 7,50 | -%3,23 | GBp 7,75 | GBp 8,00 | GBp 7,00 | 244,35K |
| 2026-09-24 | GBp 7,75 | %0,00 | GBp 7,75 | GBp 7,50 | GBp 7,50 | 30,00K |
| 2026-09-23 | GBp 7,75 | -%3,13 | GBp 8,00 | GBp 8,00 | GBp 7,50 | 171,35K |
| 2026-09-22 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 303,28K |
| 2026-09-21 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 37,53K |
| 2026-09-18 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 7,61 | GBp 7,60 | 52,76K |
| 2026-09-17 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 7,75 | GBp 7,60 | 266,35K |
| 2026-09-16 | GBp 8,00 | -%5,88 | GBp 8,00 | GBp 7,88 | GBp 7,50 | 104,75K |
| 2026-09-15 | GBp 8,50 | +%8,28 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 33,32K |
| 2026-09-14 | GBp 7,85 | -%7,65 | GBp 8,50 | GBp 9,00 | GBp 7,49 | 663,16K |
| 2026-09-11 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,50 | GBp 8,50 | 0 |
| 2026-09-10 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 7,85 | 10,04K |
| 2026-09-09 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,13 | GBp 8,00 | 5,37K |
| 2026-09-08 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,00 | GBp 8,00 | 6,28K |
| 2026-09-07 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,13 | GBp 8,10 | 53,20K |
| 2026-09-04 | GBp 8,50 | -%5,56 | GBp 8,75 | GBp 9,00 | GBp 8,00 | 220,34K |
| 2026-09-03 | GBp 9,00 | +%2,86 | GBp 8,75 | GBp 9,00 | GBp 8,50 | 119,79K |
| 2026-09-02 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,75 | GBp 8,75 | 0 |
| 2026-09-01 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,00 | GBp 8,60 | 20,62K |
| 2026-08-28 | GBp 8,75 | -%2,78 | GBp 9,00 | GBp 9,50 | GBp 8,10 | 266,64K |
| 2026-08-27 | GBp 9,00 | +%5,88 | GBp 9,00 | GBp 9,25 | GBp 8,60 | 199,44K |
| 2026-08-26 | GBp 8,50 | -%10,53 | GBp 9,50 | GBp 10,00 | GBp 8,50 | 30,60K |
| 2026-08-25 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,33 | GBp 9,29 | 132,60K |
| 2026-08-24 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 10,00 | 800 |
| 2026-08-21 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,33 | GBp 9,30 | 15,77K |
| 2026-08-20 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,20 | GBp 9,30 | 5,96K |
| 2026-08-19 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,30 | GBp 9,30 | 1,08K |
| 2026-08-18 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,30 | 57,00K |
| 2026-08-17 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,39 | GBp 9,10 | 317 |
| 2026-08-14 | GBp 9,50 | +%5,56 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 81,39K |
| 2026-08-13 | GBp 9,00 | -%5,26 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 82,20K |
| 2026-08-12 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,45 | GBp 9,44 | 4,72K |
| 2026-08-11 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,50 | GBp 9,50 | 0 |
| 2026-08-10 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 63,37K |
| 2026-08-07 | GBp 9,50 | -%2,56 | GBp 9,75 | GBp 10,00 | GBp 9,52 | 65,57K |
| 2026-08-06 | GBp 9,75 | -%4,41 | GBp 9,75 | GBp 10,00 | GBp 9,70 | 3,17K |
| 2026-08-05 | GBp 10,20 | +%4,62 | GBp 9,75 | GBp 10,20 | GBp 9,50 | 169,58K |
| 2026-08-04 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,82 | GBp 9,55 | 29,67K |
| 2026-08-03 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,90 | GBp 9,52 | 104,19K |
| 2026-07-31 | GBp 9,75 | -%2,50 | GBp 10,00 | GBp 10,00 | GBp 9,26 | 35,31K |
| 2026-07-30 | GBp 10,00 | -%4,76 | GBp 10,00 | GBp 9,80 | GBp 9,26 | 23,17K |
| 2026-07-29 | GBp 10,50 | +%5,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 281,84K |
| 2026-07-28 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,65 | 141,12K |
| 2026-07-27 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 71,57K |
| 2026-07-24 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,66 | 17,24K |
| 2026-07-23 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 12,58K |
| 2026-07-22 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 300,56K |
| 2026-07-21 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,00 | GBp 9,75 | 172,03K |
| 2026-07-20 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 20,59K |
| 2026-07-17 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 40,11K |
| 2026-07-16 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,29 | GBp 9,81 | 284,92K |
| 2026-07-15 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,50 | 28,30K |
| 2026-07-14 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,20 | GBp 9,80 | 127,00K |
| 2026-07-13 | GBp 10,00 | +%2,56 | GBp 9,75 | GBp 10,50 | GBp 9,50 | 32,24K |
| 2026-07-10 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,50 | GBp 9,00 | 175,12K |
| 2026-07-09 | GBp 9,75 | +%2,63 | GBp 9,50 | GBp 10,50 | GBp 9,76 | 36,08K |
| 2026-07-08 | GBp 9,50 | -%5,00 | GBp 9,50 | GBp 9,61 | GBp 9,61 | 9,59K |
| 2026-07-07 | GBp 10,00 | +%5,26 | GBp 10,00 | GBp 10,50 | GBp 9,00 | 159,73K |
| 2026-07-06 | GBp 9,50 | %0,00 | GBp 10,00 | GBp 10,00 | GBp 9,16 | 11,07K |
| 2026-07-03 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 17,80K |
| 2026-07-02 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 19,49K |
| 2026-07-01 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,30 | GBp 9,05 | 14,47K |
| 2026-06-30 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,30 | 22,61K |
| 2026-06-29 | GBp 9,50 | -%5,00 | GBp 10,00 | GBp 10,21 | GBp 9,10 | 109,83K |
| 2026-06-26 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 11,00 | GBp 9,50 | 452,25K |
| 2026-06-25 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 11,00 | GBp 10,00 | 16,20K |
| 2026-06-24 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,25 | GBp 9,95 | 286,97K |
| 2026-06-23 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 11,00 | GBp 9,00 | 118,93K |
| 2026-06-22 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,30 | GBp 9,85 | 25,58K |
| 2026-06-19 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,37 | GBp 10,37 | 20,26K |
| 2026-06-18 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,01 | GBp 9,75 | 14,74K |
| 2026-06-17 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,50 | GBp 9,05 | 427,80K |
| 2026-06-16 | GBp 10,00 | -%4,76 | GBp 10,50 | GBp 11,00 | GBp 8,55 | 808,85K |
| 2026-06-15 | GBp 10,50 | %0,00 | GBp 11,00 | GBp 11,00 | GBp 10,00 | 44,07K |
| 2026-06-12 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,05 | 83,66K |
| 2026-06-11 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,02 | GBp 10,02 | 9,21K |
| 2026-06-10 | GBp 10,50 | -%4,55 | GBp 10,75 | GBp 11,00 | GBp 10,00 | 91,16K |
| 2026-06-09 | GBp 11,00 | -%2,22 | GBp 11,25 | GBp 11,00 | GBp 10,00 | 147,77K |
| 2026-06-08 | GBp 11,25 | %0,00 | GBp 11,50 | GBp 12,50 | GBp 10,10 | 98,50K |
| 2026-06-05 | GBp 11,25 | -%2,17 | GBp 11,25 | GBp 12,00 | GBp 10,57 | 365,62K |
| 2026-06-04 | GBp 11,50 | +%2,22 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 24,59K |
| 2026-06-03 | GBp 11,25 | -%4,26 | GBp 11,75 | GBp 12,00 | GBp 10,56 | 88,50K |
| 2026-06-02 | GBp 11,75 | %0,00 | GBp 11,75 | GBp 12,50 | GBp 11,00 | 83,64K |
| 2026-06-01 | GBp 11,75 | +%7,80 | GBp 11,75 | GBp 11,75 | GBp 11,10 | 149,14K |
| 2026-05-29 | GBp 10,90 | -%9,17 | GBp 11,75 | GBp 12,50 | GBp 10,90 | 154,92K |
| 2026-05-28 | GBp 12,00 | +%6,19 | GBp 11,30 | GBp 12,00 | GBp 11,00 | 878,54K |