Diaceutics Plc DXRX
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 191,500,00 (%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 191,50 | +%1,59 | GBp 188,50 | GBp 193,00 | GBp 188,66 | 289,78K |
| 2026-09-29 | GBp 188,50 | -%1,57 | GBp 191,50 | GBp 193,00 | GBp 185,00 | 104,43K |
| 2026-09-28 | GBp 191,50 | -%0,78 | GBp 191,50 | GBp 193,00 | GBp 190,00 | 102,83K |
| 2026-09-25 | GBp 193,00 | %0,00 | GBp 191,50 | GBp 193,20 | GBp 185,86 | 939,05K |
| 2026-09-24 | GBp 193,00 | +%0,78 | GBp 192,50 | GBp 197,00 | GBp 190,00 | 543,74K |
| 2026-09-23 | GBp 191,50 | +%2,96 | GBp 186,50 | GBp 193,00 | GBp 185,00 | 669,72K |
| 2026-09-22 | GBp 186,00 | +%9,41 | GBp 172,50 | GBp 190,00 | GBp 170,00 | 1,31M |
| 2026-09-21 | GBp 170,00 | %0,00 | GBp 167,50 | GBp 175,00 | GBp 167,00 | 290,25K |
| 2026-09-18 | GBp 170,00 | +%3,03 | GBp 162,50 | GBp 170,00 | GBp 160,00 | 147,85K |
| 2026-09-17 | GBp 165,00 | +%3,13 | GBp 160,00 | GBp 167,00 | GBp 157,00 | 148,70K |
| 2026-09-16 | GBp 160,00 | %0,00 | GBp 160,00 | GBp 163,00 | GBp 157,00 | 27,10K |
| 2026-09-15 | GBp 160,00 | %0,00 | GBp 160,00 | GBp 163,00 | GBp 158,55 | 2,86K |
| 2026-09-14 | GBp 160,00 | +%1,27 | GBp 158,00 | GBp 163,00 | GBp 156,00 | 67,09K |
| 2026-09-11 | GBp 158,00 | +%2,60 | GBp 154,00 | GBp 159,90 | GBp 152,77 | 201,00K |
| 2026-09-10 | GBp 154,00 | -%0,65 | GBp 154,00 | GBp 156,00 | GBp 152,00 | 24,04K |
| 2026-09-09 | GBp 155,00 | +%5,44 | GBp 156,00 | GBp 158,00 | GBp 151,00 | 102,62K |
| 2026-09-08 | GBp 147,00 | -%1,01 | GBp 148,50 | GBp 158,00 | GBp 147,00 | 121,08K |
| 2026-09-07 | GBp 148,50 | +%1,37 | GBp 146,50 | GBp 150,00 | GBp 143,00 | 81,58K |
| 2026-09-04 | GBp 146,50 | %0,00 | GBp 147,00 | GBp 150,00 | GBp 147,56 | 106,38K |
| 2026-09-03 | GBp 146,50 | %0,00 | GBp 146,50 | GBp 150,00 | GBp 143,00 | 17,78K |
| 2026-09-02 | GBp 146,50 | -%0,68 | GBp 147,50 | GBp 150,00 | GBp 143,00 | 38,99K |
| 2026-09-01 | GBp 147,50 | +%2,79 | GBp 143,50 | GBp 150,00 | GBp 142,00 | 86,38K |
| 2026-08-28 | GBp 143,50 | %0,00 | GBp 143,50 | GBp 145,00 | GBp 142,00 | 12,27K |
| 2026-08-27 | GBp 143,50 | -%2,71 | GBp 147,50 | GBp 150,00 | GBp 142,00 | 49,13K |
| 2026-08-26 | GBp 147,50 | +%2,79 | GBp 143,50 | GBp 150,00 | GBp 144,90 | 73,44K |
| 2026-08-25 | GBp 143,50 | +%2,87 | GBp 141,00 | GBp 145,00 | GBp 141,30 | 161,55K |
| 2026-08-24 | GBp 139,50 | +%0,72 | GBp 138,50 | GBp 142,00 | GBp 137,00 | 209,39K |
| 2026-08-21 | GBp 138,50 | +%1,09 | GBp 140,00 | GBp 142,00 | GBp 137,00 | 22,37K |
| 2026-08-20 | GBp 137,00 | -%4,20 | GBp 139,00 | GBp 142,00 | GBp 137,00 | 37,47K |
| 2026-08-19 | GBp 143,00 | +%0,70 | GBp 142,00 | GBp 143,00 | GBp 136,00 | 67,02K |
| 2026-08-18 | GBp 142,00 | -%2,07 | GBp 142,00 | GBp 144,00 | GBp 140,00 | 41,95K |
| 2026-08-17 | GBp 145,00 | +%0,69 | GBp 144,00 | GBp 146,00 | GBp 141,00 | 31,62K |
| 2026-08-14 | GBp 144,00 | -%0,35 | GBp 144,50 | GBp 146,00 | GBp 142,33 | 415 |
| 2026-08-13 | GBp 144,50 | +%2,12 | GBp 141,50 | GBp 150,00 | GBp 140,00 | 86,20K |
| 2026-08-12 | GBp 141,50 | -%5,03 | GBp 149,00 | GBp 150,00 | GBp 140,00 | 112,36K |
| 2026-08-11 | GBp 149,00 | -%1,97 | GBp 153,50 | GBp 155,00 | GBp 148,00 | 80,76K |
| 2026-08-10 | GBp 152,00 | -%0,65 | GBp 153,00 | GBp 159,00 | GBp 151,00 | 239,28K |
| 2026-08-07 | GBp 153,00 | +%2,34 | GBp 149,50 | GBp 155,00 | GBp 149,00 | 80,72K |
| 2026-08-06 | GBp 149,50 | +%3,10 | GBp 147,50 | GBp 152,00 | GBp 145,00 | 25,12K |
| 2026-08-05 | GBp 145,00 | +%0,35 | GBp 144,50 | GBp 149,00 | GBp 143,00 | 60,14K |
| 2026-08-04 | GBp 144,50 | -%1,03 | GBp 145,50 | GBp 147,00 | GBp 143,00 | 70,21K |
| 2026-08-03 | GBp 146,00 | +%1,74 | GBp 143,50 | GBp 147,00 | GBp 143,33 | 328,39K |
| 2026-07-31 | GBp 143,50 | +%5,13 | GBp 136,50 | GBp 145,00 | GBp 137,00 | 333,09K |
| 2026-07-30 | GBp 136,50 | +%3,41 | GBp 132,00 | GBp 138,00 | GBp 131,00 | 2,72M |
| 2026-07-29 | GBp 132,00 | +%4,35 | GBp 131,50 | GBp 135,00 | GBp 129,12 | 4,02M |
| 2026-07-28 | GBp 126,50 | -%1,17 | GBp 129,00 | GBp 130,00 | GBp 125,00 | 56,98K |
| 2026-07-27 | GBp 128,00 | -%0,78 | GBp 129,00 | GBp 130,00 | GBp 128,00 | 64,50K |
| 2026-07-24 | GBp 129,00 | +%0,39 | GBp 128,50 | GBp 130,00 | GBp 128,00 | 78,55K |
| 2026-07-23 | GBp 128,50 | -%2,65 | GBp 132,00 | GBp 132,00 | GBp 128,10 | 75,49K |
| 2026-07-22 | GBp 132,00 | -%0,38 | GBp 132,50 | GBp 133,00 | GBp 131,00 | 73,46K |
| 2026-07-21 | GBp 132,50 | %0,00 | GBp 132,50 | GBp 133,00 | GBp 132,00 | 19,49K |
| 2026-07-20 | GBp 132,50 | -%1,85 | GBp 135,00 | GBp 136,00 | GBp 132,00 | 57,98K |
| 2026-07-17 | GBp 135,00 | +%0,37 | GBp 134,00 | GBp 136,00 | GBp 133,00 | 16,60K |
| 2026-07-16 | GBp 134,50 | -%0,74 | GBp 135,50 | GBp 136,00 | GBp 133,00 | 18,81K |
| 2026-07-15 | GBp 135,50 | -%3,90 | GBp 140,50 | GBp 142,00 | GBp 135,00 | 75,29K |
| 2026-07-14 | GBp 141,00 | -%0,70 | GBp 142,00 | GBp 142,50 | GBp 138,00 | 26,71K |
| 2026-07-13 | GBp 142,00 | -%0,35 | GBp 142,50 | GBp 145,00 | GBp 140,00 | 20,26K |
| 2026-07-10 | GBp 142,50 | -%0,70 | GBp 143,50 | GBp 145,00 | GBp 142,00 | 17,26K |
| 2026-07-09 | GBp 143,50 | %0,00 | GBp 143,50 | GBp 144,93 | GBp 142,00 | 8,31K |
| 2026-07-08 | GBp 143,50 | -%1,71 | GBp 146,00 | GBp 147,00 | GBp 142,00 | 51,06K |
| 2026-07-07 | GBp 146,00 | -%0,34 | GBp 146,50 | GBp 148,00 | GBp 145,00 | 54,31K |
| 2026-07-06 | GBp 146,50 | +%0,34 | GBp 146,00 | GBp 148,00 | GBp 145,00 | 15,92K |
| 2026-07-03 | GBp 146,00 | %0,00 | GBp 146,00 | GBp 147,00 | GBp 145,00 | 20,58K |
| 2026-07-02 | GBp 146,00 | %0,00 | GBp 146,00 | GBp 147,00 | GBp 145,07 | 13,25K |
| 2026-07-01 | GBp 146,00 | %0,00 | GBp 146,00 | GBp 148,00 | GBp 145,00 | 31,61K |
| 2026-06-30 | GBp 146,00 | +%1,04 | GBp 145,00 | GBp 147,00 | GBp 144,00 | 37,58K |
| 2026-06-29 | GBp 144,50 | -%0,34 | GBp 145,00 | GBp 148,00 | GBp 144,00 | 13,35K |
| 2026-06-26 | GBp 145,00 | %0,00 | GBp 145,00 | GBp 146,00 | GBp 144,00 | 18,13K |
| 2026-06-25 | GBp 145,00 | %0,00 | GBp 145,00 | GBp 146,00 | GBp 144,00 | 52,34K |
| 2026-06-24 | GBp 145,00 | +%0,35 | GBp 144,50 | GBp 146,00 | GBp 144,00 | 80,49K |
| 2026-06-23 | GBp 144,50 | -%2,69 | GBp 148,50 | GBp 150,00 | GBp 143,00 | 285,72K |
| 2026-06-22 | GBp 148,50 | +%0,34 | GBp 148,00 | GBp 150,00 | GBp 146,00 | 223,76K |
| 2026-06-19 | GBp 148,00 | +%1,37 | GBp 146,00 | GBp 150,00 | GBp 142,71 | 851,45K |
| 2026-06-18 | GBp 146,00 | +%2,10 | GBp 143,00 | GBp 147,40 | GBp 142,00 | 383,40K |
| 2026-06-17 | GBp 143,00 | +%0,35 | GBp 142,50 | GBp 144,00 | GBp 142,00 | 782,76K |
| 2026-06-16 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 143,00 | GBp 142,00 | 727,23K |
| 2026-06-15 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 143,00 | GBp 142,00 | 44,77K |
| 2026-06-12 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 144,00 | GBp 142,00 | 484,14K |
| 2026-06-11 | GBp 142,50 | %0,00 | GBp 142,50 | GBp 143,00 | GBp 142,00 | 126,61K |
| 2026-06-10 | GBp 142,50 | -%0,35 | GBp 143,00 | GBp 144,00 | GBp 142,00 | 286,17K |
| 2026-06-09 | GBp 143,00 | %0,00 | GBp 142,00 | GBp 144,00 | GBp 140,00 | 201,40K |
| 2026-06-08 | GBp 143,00 | +%1,06 | GBp 141,50 | GBp 143,30 | GBp 136,00 | 221,25K |
| 2026-06-05 | GBp 141,50 | -%1,74 | GBp 144,50 | GBp 146,00 | GBp 136,00 | 415,72K |
| 2026-06-04 | GBp 144,00 | -%5,88 | GBp 153,00 | GBp 155,00 | GBp 144,00 | 195,62K |
| 2026-06-03 | GBp 153,00 | +%5,52 | GBp 145,00 | GBp 153,90 | GBp 145,00 | 407,76K |
| 2026-06-02 | GBp 145,00 | +%0,69 | GBp 144,00 | GBp 146,00 | GBp 144,00 | 227,22K |
| 2026-06-01 | GBp 144,00 | +%0,70 | GBp 143,00 | GBp 146,00 | GBp 140,08 | 531,51K |
| 2026-05-29 | GBp 143,00 | +%0,70 | GBp 142,00 | GBp 144,00 | GBp 142,00 | 228,99K |
| 2026-05-28 | GBp 142,00 | -%4,05 | GBp 148,00 | GBp 149,00 | GBp 141,00 | 370,63K |
| 2026-05-27 | GBp 148,00 | -%1,99 | GBp 152,00 | GBp 154,00 | GBp 147,45 | 244,28K |