Elixirr International Plc ELIX
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 514,00+8,00 (+%1,58)
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 514,00 | +%1,58 | GBp 510,64 | GBp 526,28 | GBp 502,00 | 77,26K |
| 2026-09-30 | GBp 506,00 | +%0,80 | GBp 508,00 | GBp 510,00 | GBp 502,00 | 123,83K |
| 2026-09-29 | GBp 502,00 | -%0,40 | GBp 508,00 | GBp 516,00 | GBp 502,00 | 191,83K |
| 2026-09-28 | GBp 504,00 | %0,00 | GBp 508,00 | GBp 516,00 | GBp 504,00 | 78,33K |
| 2026-09-25 | GBp 504,00 | +%0,40 | GBp 502,00 | GBp 509,80 | GBp 501,96 | 66,38K |
| 2026-09-24 | GBp 502,00 | -%0,40 | GBp 502,00 | GBp 516,00 | GBp 498,00 | 275,45K |
| 2026-09-23 | GBp 504,00 | +%3,49 | GBp 498,00 | GBp 508,16 | GBp 487,00 | 789,11K |
| 2026-09-22 | GBp 487,00 | -%2,40 | GBp 516,00 | GBp 516,00 | GBp 461,00 | 693,00K |
| 2026-09-21 | GBp 499,00 | -%19,77 | GBp 600,00 | GBp 604,00 | GBp 499,00 | 603,73K |
| 2026-09-18 | GBp 622,00 | -%0,32 | GBp 620,00 | GBp 630,00 | GBp 600,00 | 143,42K |
| 2026-09-17 | GBp 624,00 | +%4,70 | GBp 620,00 | GBp 624,00 | GBp 607,50 | 54,51K |
| 2026-09-16 | GBp 596,00 | -%1,97 | GBp 612,00 | GBp 618,00 | GBp 596,00 | 62,77K |
| 2026-09-15 | GBp 608,00 | +%2,01 | GBp 602,00 | GBp 620,00 | GBp 590,00 | 44,78K |
| 2026-09-14 | GBp 596,00 | +%1,02 | GBp 600,00 | GBp 610,00 | GBp 590,00 | 51,62K |
| 2026-09-11 | GBp 590,00 | +%2,43 | GBp 580,00 | GBp 602,00 | GBp 580,00 | 68,68K |
| 2026-09-10 | GBp 576,00 | -%0,69 | GBp 590,00 | GBp 590,00 | GBp 576,00 | 41,06K |
| 2026-09-09 | GBp 580,00 | -%2,36 | GBp 600,00 | GBp 600,00 | GBp 580,00 | 62,19K |
| 2026-09-08 | GBp 594,00 | -%1,66 | GBp 604,00 | GBp 618,00 | GBp 594,00 | 30,65K |
| 2026-09-07 | GBp 604,00 | -%2,89 | GBp 628,00 | GBp 628,00 | GBp 601,94 | 37,55K |
| 2026-09-04 | GBp 622,00 | +%4,71 | GBp 598,00 | GBp 622,00 | GBp 592,00 | 182,06K |
| 2026-09-03 | GBp 594,00 | -%1,00 | GBp 610,00 | GBp 610,00 | GBp 592,00 | 59,79K |
| 2026-09-02 | GBp 600,00 | -%1,64 | GBp 612,00 | GBp 614,00 | GBp 596,60 | 54,65K |
| 2026-09-01 | GBp 610,00 | +%1,67 | GBp 620,00 | GBp 620,00 | GBp 606,00 | 91,37K |
| 2026-08-28 | GBp 600,00 | -%4,46 | GBp 630,00 | GBp 630,00 | GBp 600,00 | 278,42K |
| 2026-08-27 | GBp 628,00 | -%0,32 | GBp 634,00 | GBp 637,00 | GBp 624,00 | 33,28K |
| 2026-08-26 | GBp 630,00 | +%0,32 | GBp 628,00 | GBp 640,00 | GBp 628,00 | 113,27K |
| 2026-08-25 | GBp 628,00 | -%0,95 | GBp 636,00 | GBp 640,00 | GBp 628,00 | 41,81K |
| 2026-08-24 | GBp 634,00 | -%0,31 | GBp 640,00 | GBp 640,00 | GBp 628,00 | 54,25K |
| 2026-08-21 | GBp 636,00 | -%1,24 | GBp 644,00 | GBp 652,00 | GBp 636,00 | 18,53K |
| 2026-08-20 | GBp 644,00 | -%1,83 | GBp 660,00 | GBp 660,00 | GBp 637,92 | 47,89K |
| 2026-08-19 | GBp 656,00 | +%1,86 | GBp 650,00 | GBp 656,00 | GBp 640,00 | 38,49K |
| 2026-08-18 | GBp 644,00 | +%2,22 | GBp 640,00 | GBp 658,00 | GBp 628,00 | 192,25K |
| 2026-08-17 | GBp 630,00 | %0,00 | GBp 638,00 | GBp 638,00 | GBp 628,00 | 39,17K |
| 2026-08-14 | GBp 630,00 | %0,00 | GBp 640,00 | GBp 640,00 | GBp 628,00 | 83,38K |
| 2026-08-13 | GBp 630,00 | -%0,94 | GBp 638,00 | GBp 640,00 | GBp 630,00 | 53,88K |
| 2026-08-12 | GBp 636,00 | -%3,05 | GBp 656,00 | GBp 658,00 | GBp 633,00 | 71,92K |
| 2026-08-11 | GBp 656,00 | +%0,61 | GBp 646,00 | GBp 660,00 | GBp 643,44 | 83,04K |
| 2026-08-10 | GBp 652,00 | +%2,52 | GBp 630,00 | GBp 652,00 | GBp 622,39 | 81,11K |
| 2026-08-07 | GBp 636,00 | -%1,55 | GBp 646,00 | GBp 646,00 | GBp 632,00 | 98,25K |
| 2026-08-06 | GBp 646,00 | -%0,31 | GBp 654,00 | GBp 656,00 | GBp 639,64 | 75,70K |
| 2026-08-05 | GBp 648,00 | -%0,61 | GBp 660,00 | GBp 660,00 | GBp 640,00 | 49,34K |
| 2026-08-04 | GBp 652,00 | +%3,16 | GBp 620,00 | GBp 658,00 | GBp 619,60 | 173,54K |
| 2026-08-03 | GBp 632,00 | +%1,94 | GBp 670,00 | GBp 690,00 | GBp 620,00 | 356,22K |
| 2026-07-31 | GBp 620,00 | -%1,59 | GBp 640,00 | GBp 640,00 | GBp 620,00 | 31,24K |
| 2026-07-30 | GBp 630,00 | +%0,32 | GBp 630,00 | GBp 646,00 | GBp 622,00 | 31,55K |
| 2026-07-29 | GBp 628,00 | -%0,95 | GBp 640,00 | GBp 640,00 | GBp 620,00 | 18,61K |
| 2026-07-28 | GBp 634,00 | -%1,86 | GBp 646,00 | GBp 650,00 | GBp 626,00 | 45,52K |
| 2026-07-27 | GBp 646,00 | +%0,31 | GBp 652,00 | GBp 654,00 | GBp 640,00 | 563,67K |
| 2026-07-24 | GBp 644,00 | -%1,83 | GBp 660,00 | GBp 664,00 | GBp 632,33 | 117,91K |
| 2026-07-23 | GBp 656,00 | -%1,20 | GBp 652,00 | GBp 680,00 | GBp 642,00 | 56,39K |
| 2026-07-22 | GBp 664,00 | -%1,48 | GBp 662,00 | GBp 680,00 | GBp 656,00 | 37,63K |
| 2026-07-21 | GBp 674,00 | +%1,20 | GBp 680,00 | GBp 680,00 | GBp 660,00 | 62,38K |
| 2026-07-20 | GBp 666,00 | -%0,60 | GBp 680,00 | GBp 680,00 | GBp 662,00 | 30,43K |
| 2026-07-17 | GBp 670,00 | -%1,47 | GBp 680,00 | GBp 684,00 | GBp 666,00 | 33,58K |
| 2026-07-16 | GBp 680,00 | -%0,58 | GBp 682,00 | GBp 682,00 | GBp 675,30 | 24,58K |
| 2026-07-15 | GBp 684,00 | +%0,59 | GBp 664,00 | GBp 688,00 | GBp 662,00 | 51,10K |
| 2026-07-14 | GBp 680,00 | +%0,29 | GBp 676,00 | GBp 690,00 | GBp 660,00 | 12,29K |
| 2026-07-13 | GBp 678,00 | +%0,59 | GBp 680,00 | GBp 680,00 | GBp 652,00 | 57,58K |
| 2026-07-10 | GBp 674,00 | -%0,30 | GBp 678,00 | GBp 695,75 | GBp 670,00 | 67,65K |
| 2026-07-09 | GBp 676,00 | -%0,59 | GBp 680,00 | GBp 680,00 | GBp 674,00 | 52,76K |
| 2026-07-08 | GBp 680,00 | -%0,58 | GBp 684,00 | GBp 698,00 | GBp 680,00 | 46,26K |
| 2026-07-07 | GBp 684,00 | -%0,87 | GBp 720,00 | GBp 726,00 | GBp 680,00 | 3,67K |
| 2026-07-06 | GBp 690,00 | %0,00 | GBp 700,00 | GBp 720,00 | GBp 690,00 | 19,50K |
| 2026-07-03 | GBp 690,00 | -%0,86 | GBp 700,00 | GBp 711,00 | GBp 690,00 | 25,19K |
| 2026-07-02 | GBp 696,00 | -%1,69 | GBp 692,00 | GBp 707,00 | GBp 692,00 | 12,93K |
| 2026-07-01 | GBp 708,00 | +%2,61 | GBp 710,00 | GBp 714,00 | GBp 692,00 | 40,80K |
| 2026-06-30 | GBp 690,00 | -%1,43 | GBp 710,00 | GBp 720,00 | GBp 690,00 | 75,14K |
| 2026-06-29 | GBp 700,00 | +%1,16 | GBp 710,00 | GBp 710,00 | GBp 690,00 | 259,51K |
| 2026-06-26 | GBp 692,00 | -%1,98 | GBp 690,00 | GBp 706,00 | GBp 690,00 | 14,69K |
| 2026-06-25 | GBp 706,00 | +%2,32 | GBp 710,00 | GBp 710,00 | GBp 690,00 | 8,00K |
| 2026-06-24 | GBp 690,00 | +%0,58 | GBp 700,00 | GBp 705,00 | GBp 689,00 | 180,01K |
| 2026-06-23 | GBp 686,00 | -%1,44 | GBp 690,00 | GBp 708,00 | GBp 686,00 | 37,11K |
| 2026-06-22 | GBp 696,00 | +%2,65 | GBp 690,00 | GBp 712,00 | GBp 690,00 | 26,41K |
| 2026-06-19 | GBp 678,00 | -%2,31 | GBp 694,00 | GBp 716,80 | GBp 678,00 | 41,03K |
| 2026-06-18 | GBp 694,00 | -%0,86 | GBp 696,00 | GBp 702,00 | GBp 694,00 | 200,62K |
| 2026-06-17 | GBp 700,00 | %0,00 | GBp 698,00 | GBp 708,28 | GBp 690,00 | 14,72K |
| 2026-06-16 | GBp 700,00 | -%1,41 | GBp 690,00 | GBp 728,00 | GBp 690,00 | 81,17K |
| 2026-06-15 | GBp 710,00 | +%2,01 | GBp 690,00 | GBp 723,20 | GBp 690,00 | 15,37K |
| 2026-06-12 | GBp 696,00 | -%0,57 | GBp 700,00 | GBp 716,00 | GBp 683,82 | 11,76K |
| 2026-06-11 | GBp 700,00 | -%0,28 | GBp 690,00 | GBp 702,00 | GBp 686,00 | 20,40K |
| 2026-06-10 | GBp 702,00 | +%1,45 | GBp 690,00 | GBp 714,49 | GBp 680,00 | 23,74K |
| 2026-06-09 | GBp 692,00 | -%3,62 | GBp 700,00 | GBp 716,00 | GBp 692,00 | 7,82K |
| 2026-06-08 | GBp 718,00 | +%1,99 | GBp 700,00 | GBp 718,00 | GBp 688,43 | 66,93K |
| 2026-06-05 | GBp 704,00 | -%3,03 | GBp 720,00 | GBp 728,69 | GBp 688,00 | 14,11K |
| 2026-06-04 | GBp 726,00 | -%0,27 | GBp 710,00 | GBp 730,00 | GBp 710,00 | 55,82K |
| 2026-06-03 | GBp 728,00 | %0,00 | GBp 712,00 | GBp 730,00 | GBp 712,00 | 49,31K |
| 2026-06-02 | GBp 728,00 | -%0,27 | GBp 720,00 | GBp 746,00 | GBp 700,00 | 152,15K |
| 2026-06-01 | GBp 730,00 | -%0,82 | GBp 740,00 | GBp 742,00 | GBp 705,92 | 44,94K |
| 2026-05-29 | GBp 736,00 | +%2,22 | GBp 704,00 | GBp 742,00 | GBp 704,00 | 17,45K |
| 2026-05-28 | GBp 720,00 | %0,00 | GBp 720,00 | GBp 730,00 | GBp 707,37 | 22,80K |