EMV Capital PLC EMVC
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 45,000,00 (%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 45,00 | %0,00 | GBp 43,55 | GBp 47,00 | GBp 43,55 | 38,66K |
| 2026-09-30 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 47,00 | GBp 43,55 | 7,21K |
| 2026-09-29 | GBp 45,00 | -%4,26 | GBp 47,00 | GBp 49,00 | GBp 43,00 | 9,72K |
| 2026-09-28 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 49,00 | GBp 44,13 | 39,49K |
| 2026-09-25 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 49,00 | GBp 45,75 | 12,83K |
| 2026-09-24 | GBp 47,00 | -%3,09 | GBp 48,50 | GBp 50,00 | GBp 46,10 | 76,09K |
| 2026-09-23 | GBp 48,50 | +%3,19 | GBp 47,00 | GBp 50,00 | GBp 46,00 | 47,32K |
| 2026-09-22 | GBp 47,00 | +%3,30 | GBp 45,50 | GBp 48,00 | GBp 45,60 | 67,14K |
| 2026-09-21 | GBp 45,50 | +%2,25 | GBp 44,50 | GBp 47,00 | GBp 44,00 | 25,99K |
| 2026-09-18 | GBp 44,50 | %0,00 | GBp 44,50 | GBp 45,00 | GBp 44,15 | 2,51K |
| 2026-09-17 | GBp 44,50 | -%2,20 | GBp 45,50 | GBp 46,00 | GBp 44,15 | 29,65K |
| 2026-09-16 | GBp 45,50 | %0,00 | GBp 45,50 | GBp 44,70 | GBp 44,70 | 1,80K |
| 2026-09-15 | GBp 45,50 | -%3,19 | GBp 47,00 | GBp 48,00 | GBp 45,00 | 4,49K |
| 2026-09-14 | GBp 47,00 | %0,00 | GBp 47,00 | GBp 48,00 | GBp 46,05 | 69,97K |
| 2026-09-11 | GBp 47,00 | -%1,67 | GBp 47,80 | GBp 46,65 | GBp 46,50 | 19,43K |
| 2026-09-10 | GBp 47,80 | %0,00 | GBp 47,80 | GBp 46,65 | GBp 46,60 | 3,07K |
| 2026-09-09 | GBp 47,80 | -%1,44 | GBp 48,50 | GBp 47,70 | GBp 46,60 | 5,75K |
| 2026-09-08 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 50,00 | GBp 47,00 | 6,16K |
| 2026-09-07 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 47,50 | GBp 47,00 | 9,60K |
| 2026-09-04 | GBp 48,50 | -%3,96 | GBp 50,50 | GBp 51,00 | GBp 47,18 | 16,21K |
| 2026-09-03 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 52,00 | GBp 49,11 | 5,55K |
| 2026-09-02 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 52,00 | GBp 49,18 | 1,32K |
| 2026-09-01 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,45 | GBp 49,10 | 9,73K |
| 2026-08-28 | GBp 50,50 | -%0,98 | GBp 51,00 | GBp 52,00 | GBp 49,50 | 34,93K |
| 2026-08-27 | GBp 51,00 | -%1,92 | GBp 52,00 | GBp 53,00 | GBp 50,00 | 58,86K |
| 2026-08-26 | GBp 52,00 | -%1,89 | GBp 53,00 | GBp 54,00 | GBp 52,49 | 19,10K |
| 2026-08-25 | GBp 53,00 | %0,00 | GBp 53,00 | GBp 54,00 | GBp 52,12 | 3,33K |
| 2026-08-24 | GBp 53,00 | -%0,93 | GBp 53,50 | GBp 53,50 | GBp 51,00 | 37,35K |
| 2026-08-21 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 53,77 | GBp 52,00 | 1,11K |
| 2026-08-20 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 54,50 | GBp 52,30 | 12,68K |
| 2026-08-19 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 52,50 | GBp 52,30 | 10,73K |
| 2026-08-18 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 2,22K |
| 2026-08-17 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 1,60K |
| 2026-08-14 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 23,02K |
| 2026-08-13 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,00 | 3,86K |
| 2026-08-12 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,78 | 16,02K |
| 2026-08-11 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 52,00 | GBp 52,00 | 77 |
| 2026-08-10 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,99 | 5,45K |
| 2026-08-07 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 54,00 | GBp 52,99 | 1,71K |
| 2026-08-06 | GBp 53,50 | -%0,93 | GBp 53,50 | GBp 53,50 | GBp 53,50 | 0 |
| 2026-08-05 | GBp 54,00 | %0,00 | GBp 54,00 | GBp 55,00 | GBp 54,00 | 22,06K |
| 2026-08-04 | GBp 54,00 | +%1,89 | GBp 53,50 | GBp 54,00 | GBp 54,00 | 8,36K |
| 2026-08-03 | GBp 53,00 | -%0,93 | GBp 53,50 | GBp 55,00 | GBp 53,10 | 28,64K |
| 2026-07-31 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 53,50 | 21,96K |
| 2026-07-30 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 54,90 | 273 |
| 2026-07-29 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 52,00 | GBp 52,00 | 833 |
| 2026-07-28 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 55,00 | 17 |
| 2026-07-27 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 53,50 | 9,92K |
| 2026-07-24 | GBp 53,50 | +%0,94 | GBp 53,00 | GBp 55,00 | GBp 52,00 | 7,32K |
| 2026-07-23 | GBp 53,00 | %0,00 | GBp 53,00 | GBp 54,00 | GBp 53,10 | 57,97K |
| 2026-07-22 | GBp 53,00 | %0,00 | GBp 53,00 | GBp 54,00 | GBp 54,00 | 213 |
| 2026-07-21 | GBp 53,00 | %0,00 | GBp 53,00 | GBp 54,00 | GBp 52,66 | 11,40K |
| 2026-07-20 | GBp 53,00 | %0,00 | GBp 53,00 | GBp 54,00 | GBp 53,00 | 32,20K |
| 2026-07-17 | GBp 53,00 | %0,00 | GBp 53,00 | GBp 54,00 | GBp 52,00 | 65,27K |
| 2026-07-16 | GBp 53,00 | +%0,95 | GBp 52,00 | GBp 53,56 | GBp 51,66 | 38,22K |
| 2026-07-15 | GBp 52,50 | %0,00 | GBp 52,50 | GBp 53,40 | GBp 51,99 | 5,86K |
| 2026-07-14 | GBp 52,50 | %0,00 | GBp 52,50 | GBp 54,00 | GBp 51,75 | 4,72K |
| 2026-07-13 | GBp 52,50 | -%0,94 | GBp 53,00 | GBp 54,00 | GBp 51,25 | 153,00K |
| 2026-07-10 | GBp 53,00 | %0,00 | GBp 53,00 | GBp 54,00 | GBp 52,66 | 21,73K |
| 2026-07-09 | GBp 53,00 | -%0,93 | GBp 53,50 | GBp 55,00 | GBp 52,65 | 21,67K |
| 2026-07-08 | GBp 53,50 | %0,00 | GBp 53,50 | GBp 55,00 | GBp 52,55 | 58,54K |
| 2026-07-07 | GBp 53,50 | +%3,88 | GBp 51,50 | GBp 54,00 | GBp 52,00 | 36,79K |
| 2026-07-06 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 52,00 | GBp 52,00 | 5,00K |
| 2026-07-03 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 52,00 | GBp 51,40 | 37,96K |
| 2026-07-02 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 52,00 | GBp 51,40 | 2,61K |
| 2026-07-01 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 52,00 | GBp 51,00 | 112 |
| 2026-06-30 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 52,00 | GBp 52,00 | 1 |
| 2026-06-29 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 0 |
| 2026-06-26 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 52,00 | GBp 52,00 | 10,27K |
| 2026-06-25 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 0 |
| 2026-06-24 | GBp 51,50 | %0,00 | GBp 51,50 | GBp 52,00 | GBp 51,99 | 8,35K |
| 2026-06-23 | GBp 51,50 | -%0,96 | GBp 51,50 | GBp 51,50 | GBp 51,50 | 0 |
| 2026-06-22 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,00 | GBp 52,00 | 0 |
| 2026-06-19 | GBp 52,00 | %0,00 | GBp 52,00 | GBp 52,95 | GBp 52,95 | 1,50K |
| 2026-06-18 | GBp 52,00 | +%1,96 | GBp 51,00 | GBp 54,75 | GBp 52,00 | 45,64K |
| 2026-06-17 | GBp 51,00 | +%4,08 | GBp 49,00 | GBp 52,00 | GBp 48,00 | 44,12K |
| 2026-06-16 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 49,50 | GBp 49,50 | 5,41K |
| 2026-06-15 | GBp 49,00 | +%1,03 | GBp 48,50 | GBp 51,00 | GBp 48,00 | 5,99K |
| 2026-06-12 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 49,00 | GBp 49,00 | 6,69K |
| 2026-06-11 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 49,00 | GBp 48,99 | 2,53K |
| 2026-06-10 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 49,00 | GBp 48,00 | 10,40K |
| 2026-06-09 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 49,00 | GBp 48,99 | 4,07K |
| 2026-06-08 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 52,00 | GBp 48,55 | 31,18K |
| 2026-06-05 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 49,00 | GBp 48,55 | 2,21K |
| 2026-06-04 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 49,50 | GBp 48,00 | 5,14K |
| 2026-06-03 | GBp 48,50 | +%1,04 | GBp 49,00 | GBp 49,00 | GBp 48,00 | 33,56K |
| 2026-06-02 | GBp 48,00 | -%2,04 | GBp 49,00 | GBp 50,00 | GBp 48,00 | 12,62K |
| 2026-06-01 | GBp 49,00 | -%2,00 | GBp 50,00 | GBp 50,85 | GBp 49,00 | 14,92K |
| 2026-05-29 | GBp 50,00 | -%0,99 | GBp 50,50 | GBp 52,00 | GBp 50,00 | 7,43K |
| 2026-05-28 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 53,00 | GBp 50,50 | 2,12K |