EDX Medical Group PLC EDX
LSE · Birleşik Krallık · Sağlık Hizmetleri
GBp 8,750,00 (%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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 8,75 | %0,00 | GBp 8,70 | GBp 9,50 | GBp 8,70 | 10,69K |
| 2026-09-30 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,70 | GBp 8,70 | 41 |
| 2026-09-29 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,43 | GBp 8,70 | 314 |
| 2026-09-28 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 9,50 | GBp 8,00 | 2,13K |
| 2026-09-25 | GBp 8,75 | %0,00 | GBp 8,75 | GBp 8,70 | GBp 8,70 | 432 |
| 2026-09-24 | GBp 8,75 | -%2,78 | GBp 9,00 | GBp 10,00 | GBp 8,00 | 2,44K |
| 2026-09-23 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,75 | GBp 8,00 | 3,00K |
| 2026-09-22 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,75 | GBp 8,56 | 288 |
| 2026-09-21 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,80 | GBp 9,75 | 534 |
| 2026-09-18 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 10,00 | GBp 8,02 | 2,05K |
| 2026-09-17 | GBp 9,00 | +%5,88 | GBp 9,00 | GBp 10,00 | GBp 8,02 | 2,34K |
| 2026-09-16 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,05 | GBp 8,05 | 487 |
| 2026-09-15 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 12,25K |
| 2026-09-14 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,75 | GBp 8,05 | 85 |
| 2026-09-11 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,80 | GBp 8,05 | 29,19K |
| 2026-09-10 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,80 | GBp 8,00 | 21,37K |
| 2026-09-09 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 4,23K |
| 2026-09-08 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 8,90 | GBp 8,10 | 6,70K |
| 2026-09-07 | GBp 8,50 | -%5,56 | GBp 9,00 | GBp 10,00 | GBp 8,00 | 60,90K |
| 2026-09-04 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,74 | GBp 9,60 | 103 |
| 2026-09-03 | GBp 9,00 | %0,00 | GBp 9,00 | GBp 9,80 | GBp 8,10 | 11,63K |
| 2026-09-02 | GBp 9,00 | -%10,00 | GBp 10,00 | GBp 10,00 | GBp 8,10 | 238,33K |
| 2026-09-01 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 11,00 | GBp 9,25 | 90,03K |
| 2026-08-28 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,90 | GBp 9,55 | 348 |
| 2026-08-27 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 10,90 | GBp 9,00 | 54,21K |
| 2026-08-26 | GBp 10,00 | %0,00 | GBp 10,00 | GBp 11,00 | GBp 9,00 | 11,05K |
| 2026-08-25 | GBp 10,00 | -%11,11 | GBp 11,00 | GBp 12,00 | GBp 9,00 | 116,85K |
| 2026-08-24 | GBp 11,25 | +%15,38 | GBp 12,75 | GBp 13,00 | GBp 10,50 | 275,44K |
| 2026-08-21 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 9,07 | GBp 9,00 | 26,40K |
| 2026-08-20 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,50 | GBp 9,00 | 1,51K |
| 2026-08-19 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,02 | GBp 9,07 | 5,27K |
| 2026-08-18 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,05 | GBp 9,07 | 3,03K |
| 2026-08-17 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,50 | GBp 9,00 | 1,61K |
| 2026-08-14 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,13 | GBp 9,00 | 1,04K |
| 2026-08-13 | GBp 9,75 | +%2,63 | GBp 9,50 | GBp 10,20 | GBp 9,00 | 307,17K |
| 2026-08-12 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,88 | GBp 9,88 | 10 |
| 2026-08-11 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,88 | GBp 9,30 | 6,11K |
| 2026-08-10 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 7,10K |
| 2026-08-07 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 9,95 | GBp 9,30 | 62,14K |
| 2026-08-06 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 235,43K |
| 2026-08-05 | GBp 9,50 | %0,00 | GBp 9,50 | GBp 10,00 | GBp 9,00 | 49,60K |
| 2026-08-04 | GBp 9,50 | -%7,32 | GBp 10,25 | GBp 10,50 | GBp 9,00 | 90,64K |
| 2026-08-03 | GBp 10,25 | -%2,38 | GBp 10,75 | GBp 11,43 | GBp 10,00 | 78,38K |
| 2026-07-31 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,95 | GBp 10,00 | 12,25K |
| 2026-07-30 | GBp 10,50 | -%6,67 | GBp 11,25 | GBp 12,00 | GBp 10,05 | 36,12K |
| 2026-07-29 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 11,08 | 3,33K |
| 2026-07-28 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,57 | 8,85K |
| 2026-07-27 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 10,12K |
| 2026-07-24 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,08 | GBp 10,57 | 1,21K |
| 2026-07-23 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,65 | 51,89K |
| 2026-07-22 | GBp 11,25 | +%2,27 | GBp 11,00 | GBp 12,00 | GBp 10,00 | 87,12K |
| 2026-07-21 | GBp 11,00 | +%2,33 | GBp 11,00 | GBp 11,90 | GBp 10,00 | 6,60K |
| 2026-07-20 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,50 | GBp 10,00 | 144 |
| 2026-07-17 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,68 | GBp 10,64 | 46,81K |
| 2026-07-16 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 10,75 | GBp 10,02 | 42,35K |
| 2026-07-15 | GBp 10,75 | +%2,38 | GBp 11,25 | GBp 11,00 | GBp 10,00 | 105,09K |
| 2026-07-14 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 11,00 | GBp 10,00 | 101,02K |
| 2026-07-13 | GBp 10,50 | %0,00 | GBp 10,50 | GBp 10,80 | GBp 10,00 | 23,94K |
| 2026-07-10 | GBp 10,50 | +%7,69 | GBp 9,75 | GBp 11,00 | GBp 8,50 | 231,49K |
| 2026-07-09 | GBp 9,75 | +%8,33 | GBp 9,00 | GBp 9,49 | GBp 9,10 | 21,87K |
| 2026-07-08 | GBp 9,00 | +%9,09 | GBp 8,25 | GBp 9,00 | GBp 8,00 | 166,51K |
| 2026-07-07 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,70 | GBp 7,65 | 1,06K |
| 2026-07-06 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 9,00 | GBp 7,50 | 39,42K |
| 2026-07-03 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,70 | GBp 8,70 | 29 |
| 2026-07-02 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,25 | GBp 8,25 | 0 |
| 2026-07-01 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 9,00 | GBp 7,50 | 112,13K |
| 2026-06-30 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 9,00 | GBp 7,50 | 12,25K |
| 2026-06-29 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 9,00 | GBp 7,50 | 5,96K |
| 2026-06-26 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 9,00 | GBp 7,50 | 144,49K |
| 2026-06-25 | GBp 8,25 | -%2,94 | GBp 8,50 | GBp 9,00 | GBp 7,50 | 41,19K |
| 2026-06-24 | GBp 8,50 | %0,00 | GBp 8,50 | GBp 9,00 | GBp 8,00 | 2,22K |
| 2026-06-23 | GBp 8,50 | -%8,11 | GBp 9,25 | GBp 9,50 | GBp 8,26 | 202,64K |
| 2026-06-22 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,44 | GBp 9,00 | 636 |
| 2026-06-19 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 35,00K |
| 2026-06-18 | GBp 9,25 | %0,00 | GBp 9,25 | GBp 9,50 | GBp 9,00 | 14,44K |
| 2026-06-17 | GBp 9,25 | -%5,13 | GBp 9,75 | GBp 10,00 | GBp 9,00 | 110,48K |
| 2026-06-16 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 88,71K |
| 2026-06-15 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 12,94K |
| 2026-06-12 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 12,56K |
| 2026-06-11 | GBp 9,75 | %0,00 | GBp 9,75 | GBp 10,00 | GBp 9,50 | 10,21K |
| 2026-06-10 | GBp 9,75 | -%2,50 | GBp 10,00 | GBp 10,00 | GBp 9,50 | 13,36K |
| 2026-06-09 | GBp 10,00 | -%5,21 | GBp 10,55 | GBp 10,80 | GBp 9,50 | 120,48K |
| 2026-06-08 | GBp 10,55 | -%1,86 | GBp 10,25 | GBp 11,10 | GBp 9,50 | 20,35K |
| 2026-06-05 | GBp 10,75 | %0,00 | GBp 10,75 | GBp 11,00 | GBp 10,50 | 5,34K |
| 2026-06-04 | GBp 10,75 | -%2,27 | GBp 11,00 | GBp 11,50 | GBp 10,50 | 89,29K |
| 2026-06-03 | GBp 11,00 | -%2,22 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 76,34K |
| 2026-06-02 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 51,08K |
| 2026-06-01 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,50 | 35,83K |
| 2026-05-29 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 11,80 | GBp 10,73 | 2,27K |
| 2026-05-28 | GBp 11,25 | %0,00 | GBp 11,25 | GBp 12,00 | GBp 10,73 | 14,41K |