Genedrive Plc GDR
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 1,200,00 (%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 1,20 | %0,00 | GBp 1,24 | GBp 1,25 | GBp 1,15 | 3,03M |
| 2026-09-30 | GBp 1,20 | +%2,13 | GBp 1,17 | GBp 1,25 | GBp 1,15 | 4,23M |
| 2026-09-29 | GBp 1,17 | -%2,08 | GBp 1,20 | GBp 1,23 | GBp 1,15 | 3,33M |
| 2026-09-28 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,10 |
| 6,25M |
| 2026-09-25 | GBp 1,20 | +%2,13 | GBp 1,17 | GBp 1,24 | GBp 1,15 | 2,15M |
| 2026-09-24 | GBp 1,17 | -%2,08 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 3,60M |
| 2026-09-23 | GBp 1,20 | +%4,35 | GBp 1,17 | GBp 1,25 | GBp 1,15 | 2,88M |
| 2026-09-22 | GBp 1,15 | -%6,12 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 1,50M |
| 2026-09-21 | GBp 1,23 | -%2,00 | GBp 1,23 | GBp 1,25 | GBp 1,20 | 6,34M |
| 2026-09-18 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 5,74M |
| 2026-09-17 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,29 | GBp 1,20 | 3,25M |
| 2026-09-16 | GBp 1,25 | %0,00 | GBp 1,23 | GBp 1,30 | GBp 1,20 | 1,91M |
| 2026-09-15 | GBp 1,25 | -%1,96 | GBp 1,27 | GBp 1,30 | GBp 1,20 | 3,85M |
| 2026-09-14 | GBp 1,27 | -%1,92 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 1,55M |
| 2026-09-11 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,27 | 12,22M |
| 2026-09-10 | GBp 1,30 | -%1,89 | GBp 1,40 | GBp 1,40 | GBp 1,25 | 1,07M |
| 2026-09-09 | GBp 1,33 | +%1,92 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 6,35M |
| 2026-09-08 | GBp 1,30 | -%3,70 | GBp 1,35 | GBp 1,38 | GBp 1,25 | 3,65M |
| 2026-09-07 | GBp 1,35 | -%1,82 | GBp 1,38 | GBp 1,45 | GBp 1,30 | 3,14M |
| 2026-09-04 | GBp 1,38 | %0,00 | GBp 1,38 | GBp 1,45 | GBp 1,30 | 1,61M |
| 2026-09-03 | GBp 1,38 | %0,00 | GBp 1,38 | GBp 1,50 | GBp 1,30 | 11,26M |
| 2026-09-02 | GBp 1,38 | -%1,79 | GBp 1,40 | GBp 1,45 | GBp 1,30 | 1,12M |
| 2026-09-01 | GBp 1,40 | %0,00 | GBp 1,40 | GBp 1,55 | GBp 1,35 | 10,96M |
| 2026-08-28 | GBp 1,40 | +%5,66 | GBp 1,33 | GBp 1,40 | GBp 1,25 | 4,94M |
| 2026-08-27 | GBp 1,33 | %0,00 | GBp 1,33 | GBp 1,40 | GBp 1,25 | 777,08K |
| 2026-08-26 | GBp 1,33 | +%1,92 | GBp 1,30 | GBp 1,40 | GBp 1,25 | 864,85K |
| 2026-08-25 | GBp 1,30 | -%5,80 | GBp 1,38 | GBp 1,40 | GBp 1,25 | 3,13M |
| 2026-08-24 | GBp 1,38 | +%6,15 | GBp 1,30 | GBp 1,40 | GBp 1,25 | 12,40M |
| 2026-08-21 | GBp 1,30 | -%3,70 | GBp 1,35 | GBp 1,40 | GBp 1,26 | 5,23M |
| 2026-08-20 | GBp 1,35 | +%8,00 | GBp 1,25 | GBp 1,40 | GBp 1,25 | 5,53M |
| 2026-08-19 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 1,36M |
| 2026-08-18 | GBp 1,25 | +%2,04 | GBp 1,23 | GBp 1,30 | GBp 1,20 | 4,97M |
| 2026-08-17 | GBp 1,23 | +%2,08 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 5,09M |
| 2026-08-14 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 3,61M |
| 2026-08-13 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,21 | GBp 1,15 | 606,36K |
| 2026-08-12 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,25 | GBp 1,15 | 601,92K |
| 2026-08-11 | GBp 1,20 | +%4,35 | GBp 1,20 | GBp 1,26 | GBp 1,15 | 5,90M |
| 2026-08-10 | GBp 1,15 | -%4,17 | GBp 1,20 | GBp 1,25 | GBp 1,12 | 1,82M |
| 2026-08-07 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,22 | GBp 1,16 | 2,17M |
| 2026-08-06 | GBp 1,20 | +%4,35 | GBp 1,15 | GBp 1,25 | GBp 1,15 | 5,11M |
| 2026-08-05 | GBp 1,15 | %0,00 | GBp 1,15 | GBp 1,20 | GBp 1,10 | 3,35M |
| 2026-08-04 | GBp 1,15 | +%15,00 | GBp 1,05 | GBp 1,22 | GBp 1,05 | 14,34M |
| 2026-08-03 | GBp 1,00 | %0,00 | GBp 1,00 | GBp 1,10 | GBp 1,00 | 6,24M |
| 2026-07-31 | GBp 1,00 | -%4,76 | GBp 1,05 | GBp 1,08 | GBp 1,00 | 2,04M |
| 2026-07-30 | GBp 1,05 | +%7,69 | GBp 0,98 | GBp 1,10 | GBp 0,95 | 3,55M |
| 2026-07-29 | GBp 0,98 | -%2,50 | GBp 0,98 | GBp 1,00 | GBp 0,95 | 1,96M |
| 2026-07-28 | GBp 1,00 | -%4,76 | GBp 1,05 | GBp 1,10 | GBp 0,95 | 6,88M |
| 2026-07-27 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 1,01M |
| 2026-07-24 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,02 | 114,89K |
| 2026-07-23 | GBp 1,05 | +%2,44 | GBp 1,02 | GBp 1,10 | GBp 1,00 | 3,04M |
| 2026-07-22 | GBp 1,02 | -%2,38 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 9,39M |
| 2026-07-21 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 7,42M |
| 2026-07-20 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,10 | GBp 1,00 | 1,13M |
| 2026-07-17 | GBp 1,05 | -%12,50 | GBp 1,05 | GBp 1,10 | GBp 0,98 | 10,21M |
| 2026-07-16 | GBp 1,20 | +%14,29 | GBp 1,05 | GBp 1,20 | GBp 1,00 | 2,58M |
| 2026-07-15 | GBp 1,05 | -%6,67 | GBp 1,13 | GBp 1,15 | GBp 1,00 | 10,06M |
| 2026-07-14 | GBp 1,13 | -%4,26 | GBp 1,20 | GBp 1,20 | GBp 1,10 | 12,82M |
| 2026-07-13 | GBp 1,17 | -%7,84 | GBp 1,15 | GBp 1,30 | GBp 1,00 | 7,39M |
| 2026-07-10 | GBp 1,27 | +%4,08 | GBp 1,25 | GBp 1,38 | GBp 1,22 | 4,32M |
| 2026-07-09 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,25 | GBp 1,20 | 749,69K |
| 2026-07-08 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,25 | GBp 1,15 | 4,09M |
| 2026-07-07 | GBp 1,23 | -%5,77 | GBp 1,30 | GBp 1,35 | GBp 1,20 | 2,97M |
| 2026-07-06 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 2,61M |
| 2026-07-03 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,34 | GBp 1,25 | 2,36M |
| 2026-07-02 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 130,23K |
| 2026-07-01 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 805,76K |
| 2026-06-30 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 3,31M |
| 2026-06-29 | GBp 1,30 | %0,00 | GBp 1,38 | GBp 1,50 | GBp 1,25 | 13,58M |
| 2026-06-26 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 2,31M |
| 2026-06-25 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,25 | 1,11M |
| 2026-06-24 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,35 | GBp 1,20 | 5,28M |
| 2026-06-23 | GBp 1,30 | +%1,96 | GBp 1,27 | GBp 1,35 | GBp 1,17 | 3,35M |
| 2026-06-22 | GBp 1,27 | -%1,92 | GBp 1,30 | GBp 1,35 | GBp 1,20 | 965,98K |
| 2026-06-19 | GBp 1,30 | %0,00 | GBp 1,30 | GBp 1,37 | GBp 1,22 | 2,07M |
| 2026-06-18 | GBp 1,30 | +%6,12 | GBp 1,30 | GBp 1,38 | GBp 1,22 | 1,17M |
| 2026-06-17 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,30 | GBp 1,15 | 234,42K |
| 2026-06-16 | GBp 1,23 | +%2,08 | GBp 1,20 | GBp 1,30 | GBp 1,15 | 3,78M |
| 2026-06-15 | GBp 1,20 | %0,00 | GBp 1,20 | GBp 1,40 | GBp 1,15 | 10,26M |
| 2026-06-12 | GBp 1,20 | +%2,13 | GBp 1,17 | GBp 1,25 | GBp 1,15 | 3,96M |
| 2026-06-11 | GBp 1,17 | -%4,08 | GBp 1,23 | GBp 1,25 | GBp 1,15 | 3,81M |
| 2026-06-10 | GBp 1,23 | -%5,77 | GBp 1,25 | GBp 1,30 | GBp 1,20 | 4,15M |
| 2026-06-09 | GBp 1,30 | -%1,89 | GBp 1,33 | GBp 1,40 | GBp 1,20 | 4,34M |
| 2026-06-08 | GBp 1,33 | %0,00 | GBp 1,33 | GBp 1,40 | GBp 1,17 | 6,88M |
| 2026-06-05 | GBp 1,33 | +%6,00 | GBp 1,30 | GBp 1,40 | GBp 1,20 | 3,29M |
| 2026-06-04 | GBp 1,25 | +%2,04 | GBp 1,23 | GBp 1,35 | GBp 1,15 | 8,11M |
| 2026-06-03 | GBp 1,23 | -%5,77 | GBp 1,30 | GBp 1,35 | GBp 1,10 | 12,86M |
| 2026-06-02 | GBp 1,30 | -%5,45 | GBp 1,38 | GBp 1,40 | GBp 1,25 | 3,95M |
| 2026-06-01 | GBp 1,38 | +%5,77 | GBp 1,30 | GBp 1,45 | GBp 1,26 | 18,78M |
| 2026-05-29 | GBp 1,30 | +%1,96 | GBp 1,27 | GBp 1,35 | GBp 1,20 | 6,70M |
| 2026-05-28 | GBp 1,27 | +%4,08 | GBp 1,23 | GBp 1,30 | GBp 1,15 | 9,55M |