hVIVO plc HVO
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 6,10+0,05 (+%0,83)
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 6,05 | -%3,51 | GBp 6,25 | GBp 6,40 | GBp 6,00 | 883,27K |
| 2026-09-29 | GBp 6,27 | +%4,50 | GBp 6,00 | GBp 6,40 | GBp 6,00 | 1,17M |
| 2026-09-28 | GBp 6,00 | -%8,40 | GBp 6,55 | GBp 6,80 | GBp 5,91 | 2,40M |
| 2026-09-25 | GBp 6,55 | -%2,82 | GBp 6,55 | GBp 6,80 | GBp 6,30 | 1,29M |
| 2026-09-24 | GBp 6,74 | +%2,12 | GBp 6,60 | GBp 6,80 | GBp 6,31 | 1,84M |
| 2026-09-23 | GBp 6,60 | +%10,00 | GBp 6,05 | GBp 6,50 | GBp 5,90 | 1,86M |
| 2026-09-22 | GBp 6,00 | -%0,83 | GBp 6,05 | GBp 6,20 | GBp 5,90 | 1,22M |
| 2026-09-21 | GBp 6,05 | %0,00 | GBp 6,05 | GBp 6,20 | GBp 5,90 | 1,69M |
| 2026-09-18 | GBp 6,05 | +%0,83 | GBp 6,00 | GBp 6,20 | GBp 5,80 | 891,97K |
| 2026-09-17 | GBp 6,00 | +%1,69 | GBp 5,95 | GBp 6,20 | GBp 5,77 | 872,59K |
| 2026-09-16 | GBp 5,90 | -%3,28 | GBp 6,10 | GBp 6,20 | GBp 5,70 | 2,21M |
| 2026-09-15 | GBp 6,10 | -%4,69 | GBp 6,30 | GBp 6,40 | GBp 5,80 | 4,62M |
| 2026-09-14 | GBp 6,40 | -%2,29 | GBp 6,60 | GBp 6,80 | GBp 6,32 | 3,08M |
| 2026-09-11 | GBp 6,55 | -%1,50 | GBp 6,65 | GBp 6,80 | GBp 6,50 | 916,12K |
| 2026-09-10 | GBp 6,65 | %0,00 | GBp 6,65 | GBp 6,80 | GBp 6,50 | 1,35M |
| 2026-09-09 | GBp 6,65 | -%4,32 | GBp 6,95 | GBp 7,20 | GBp 6,55 | 1,02M |
| 2026-09-08 | GBp 6,95 | -%2,80 | GBp 7,15 | GBp 7,50 | GBp 6,85 | 2,47M |
| 2026-09-07 | GBp 7,15 | +%3,62 | GBp 6,90 | GBp 7,30 | GBp 6,70 | 2,79M |
| 2026-09-04 | GBp 6,90 | %0,00 | GBp 6,90 | GBp 7,10 | GBp 6,70 | 292,34K |
| 2026-09-03 | GBp 6,90 | %0,00 | GBp 6,90 | GBp 7,10 | GBp 6,70 | 623,33K |
| 2026-09-02 | GBp 6,90 | +%1,47 | GBp 6,80 | GBp 7,10 | GBp 6,70 | 1,75M |
| 2026-09-01 | GBp 6,80 | +%3,03 | GBp 6,55 | GBp 6,90 | GBp 6,50 | 1,51M |
| 2026-08-28 | GBp 6,60 | +%1,54 | GBp 6,50 | GBp 6,60 | GBp 6,40 | 750,25K |
| 2026-08-27 | GBp 6,50 | +%1,56 | GBp 6,65 | GBp 6,80 | GBp 6,40 | 2,08M |
| 2026-08-26 | GBp 6,40 | -%1,54 | GBp 6,50 | GBp 6,60 | GBp 6,30 | 784,30K |
| 2026-08-25 | GBp 6,50 | -%0,61 | GBp 6,65 | GBp 6,70 | GBp 6,40 | 904,49K |
| 2026-08-24 | GBp 6,54 | -%0,15 | GBp 6,65 | GBp 6,80 | GBp 6,50 | 675,97K |
| 2026-08-21 | GBp 6,55 | -%0,76 | GBp 6,60 | GBp 6,75 | GBp 6,50 | 1,08M |
| 2026-08-20 | GBp 6,60 | %0,00 | GBp 6,60 | GBp 6,70 | GBp 6,52 | 613,32K |
| 2026-08-19 | GBp 6,60 | %0,00 | GBp 6,60 | GBp 6,70 | GBp 6,50 | 233,25K |
| 2026-08-18 | GBp 6,60 | %0,00 | GBp 6,60 | GBp 6,70 | GBp 6,50 | 490,74K |
| 2026-08-17 | GBp 6,60 | +%0,76 | GBp 6,55 | GBp 6,70 | GBp 6,30 | 1,34M |
| 2026-08-14 | GBp 6,55 | -%2,24 | GBp 6,60 | GBp 6,70 | GBp 6,30 | 1,49M |
| 2026-08-13 | GBp 6,70 | %0,00 | GBp 6,70 | GBp 6,80 | GBp 6,50 | 1,43M |
| 2026-08-12 | GBp 6,70 | -%2,90 | GBp 6,80 | GBp 6,90 | GBp 6,60 | 1,47M |
| 2026-08-11 | GBp 6,90 | +%0,73 | GBp 6,85 | GBp 7,00 | GBp 6,60 | 1,27M |
| 2026-08-10 | GBp 6,85 | -%0,72 | GBp 6,90 | GBp 7,00 | GBp 6,70 | 2,02M |
| 2026-08-07 | GBp 6,90 | %0,00 | GBp 6,95 | GBp 7,10 | GBp 6,80 | 847,70K |
| 2026-08-06 | GBp 6,90 | -%0,72 | GBp 6,95 | GBp 7,00 | GBp 6,80 | 1,08M |
| 2026-08-05 | GBp 6,95 | +%0,72 | GBp 6,90 | GBp 7,10 | GBp 6,80 | 544,81K |
| 2026-08-04 | GBp 6,90 | -%5,48 | GBp 7,30 | GBp 7,40 | GBp 6,80 | 2,43M |
| 2026-08-03 | GBp 7,30 | -%1,35 | GBp 7,40 | GBp 7,50 | GBp 7,20 | 666,70K |
| 2026-07-31 | GBp 7,40 | -%4,52 | GBp 7,70 | GBp 7,90 | GBp 7,40 | 1,07M |
| 2026-07-30 | GBp 7,75 | +%6,90 | GBp 7,25 | GBp 7,82 | GBp 7,20 | 2,87M |
| 2026-07-29 | GBp 7,25 | +%2,11 | GBp 7,10 | GBp 7,50 | GBp 7,00 | 751,50K |
| 2026-07-28 | GBp 7,10 | -%1,39 | GBp 7,20 | GBp 7,30 | GBp 7,00 | 843,29K |
| 2026-07-27 | GBp 7,20 | -%4,00 | GBp 7,30 | GBp 7,50 | GBp 7,10 | 601,50K |
| 2026-07-24 | GBp 7,50 | +%11,94 | GBp 6,70 | GBp 7,50 | GBp 6,60 | 4,57M |
| 2026-07-23 | GBp 6,70 | -%0,74 | GBp 6,55 | GBp 6,90 | GBp 6,33 | 2,59M |
| 2026-07-22 | GBp 6,75 | +%3,85 | GBp 6,50 | GBp 6,97 | GBp 6,43 | 821,35K |
| 2026-07-21 | GBp 6,50 | -%1,52 | GBp 6,55 | GBp 6,70 | GBp 6,40 | 566,59K |
| 2026-07-20 | GBp 6,60 | -%1,49 | GBp 6,70 | GBp 6,80 | GBp 6,50 | 983,04K |
| 2026-07-17 | GBp 6,70 | -%2,19 | GBp 6,85 | GBp 6,93 | GBp 6,60 | 799,94K |
| 2026-07-16 | GBp 6,85 | %0,00 | GBp 6,85 | GBp 7,00 | GBp 6,70 | 266,43K |
| 2026-07-15 | GBp 6,85 | +%0,74 | GBp 6,80 | GBp 7,00 | GBp 6,70 | 496,34K |
| 2026-07-14 | GBp 6,80 | -%0,73 | GBp 6,85 | GBp 7,00 | GBp 6,70 | 998,82K |
| 2026-07-13 | GBp 6,85 | %0,00 | GBp 6,85 | GBp 7,00 | GBp 6,61 | 1,48M |
| 2026-07-10 | GBp 6,85 | -%2,14 | GBp 6,85 | GBp 7,00 | GBp 6,70 | 438,52K |
| 2026-07-09 | GBp 7,00 | +%1,45 | GBp 6,90 | GBp 7,00 | GBp 6,70 | 788,27K |
| 2026-07-08 | GBp 6,90 | -%1,43 | GBp 7,05 | GBp 7,20 | GBp 6,80 | 431,61K |
| 2026-07-07 | GBp 7,00 | -%1,41 | GBp 7,15 | GBp 7,40 | GBp 6,90 | 603,45K |
| 2026-07-06 | GBp 7,10 | -%0,70 | GBp 7,15 | GBp 7,40 | GBp 6,90 | 187,90K |
| 2026-07-03 | GBp 7,15 | +%0,70 | GBp 7,15 | GBp 7,40 | GBp 6,90 | 467,82K |
| 2026-07-02 | GBp 7,10 | %0,00 | GBp 7,15 | GBp 7,32 | GBp 6,91 | 392,80K |
| 2026-07-01 | GBp 7,10 | +%4,41 | GBp 6,85 | GBp 7,40 | GBp 6,70 | 1,30M |
| 2026-06-30 | GBp 6,80 | %0,00 | GBp 6,80 | GBp 7,00 | GBp 6,60 | 1,36M |
| 2026-06-29 | GBp 6,80 | -%1,45 | GBp 6,95 | GBp 7,20 | GBp 6,61 | 1,44M |
| 2026-06-26 | GBp 6,90 | -%4,83 | GBp 7,25 | GBp 7,40 | GBp 6,80 | 1,03M |
| 2026-06-25 | GBp 7,25 | -%1,36 | GBp 7,35 | GBp 7,50 | GBp 7,00 | 1,54M |
| 2026-06-24 | GBp 7,35 | %0,00 | GBp 7,35 | GBp 7,50 | GBp 7,20 | 703,25K |
| 2026-06-23 | GBp 7,35 | -%2,00 | GBp 7,50 | GBp 7,60 | GBp 7,23 | 1,04M |
| 2026-06-22 | GBp 7,50 | -%4,46 | GBp 7,85 | GBp 8,00 | GBp 7,40 | 2,29M |
| 2026-06-19 | GBp 7,85 | -%0,63 | GBp 7,90 | GBp 8,10 | GBp 7,60 | 980,97K |
| 2026-06-18 | GBp 7,90 | %0,00 | GBp 7,90 | GBp 8,10 | GBp 7,70 | 984,35K |
| 2026-06-17 | GBp 7,90 | %0,00 | GBp 7,90 | GBp 8,00 | GBp 7,80 | 243,23K |
| 2026-06-16 | GBp 7,90 | -%4,24 | GBp 8,25 | GBp 8,30 | GBp 7,80 | 1,38M |
| 2026-06-15 | GBp 8,25 | -%2,37 | GBp 8,45 | GBp 8,70 | GBp 8,20 | 1,72M |
| 2026-06-12 | GBp 8,45 | +%1,81 | GBp 8,30 | GBp 8,70 | GBp 8,20 | 584,93K |
| 2026-06-11 | GBp 8,30 | -%4,60 | GBp 8,70 | GBp 8,80 | GBp 8,10 | 1,74M |
| 2026-06-10 | GBp 8,70 | -%2,79 | GBp 8,90 | GBp 9,10 | GBp 8,60 | 1,36M |
| 2026-06-09 | GBp 8,95 | +%4,68 | GBp 8,75 | GBp 9,10 | GBp 8,60 | 1,32M |
| 2026-06-08 | GBp 8,55 | -%3,39 | GBp 8,85 | GBp 9,00 | GBp 8,50 | 2,45M |
| 2026-06-05 | GBp 8,85 | +%5,36 | GBp 8,40 | GBp 9,00 | GBp 8,31 | 3,02M |
| 2026-06-04 | GBp 8,40 | +%0,60 | GBp 8,35 | GBp 8,50 | GBp 8,30 | 3,75M |
| 2026-06-03 | GBp 8,35 | +%1,21 | GBp 8,40 | GBp 8,75 | GBp 8,25 | 3,41M |
| 2026-06-02 | GBp 8,25 | %0,00 | GBp 8,25 | GBp 8,50 | GBp 8,00 | 3,19M |
| 2026-06-01 | GBp 8,25 | -%0,60 | GBp 8,15 | GBp 8,50 | GBp 8,00 | 1,17M |
| 2026-05-29 | GBp 8,30 | +%2,47 | GBp 8,10 | GBp 8,32 | GBp 7,90 | 1,55M |
| 2026-05-28 | GBp 8,10 | %0,00 | GBp 8,10 | GBp 8,30 | GBp 7,90 | 989,24K |
| 2026-05-27 | GBp 8,10 | %0,00 | GBp 8,10 | GBp 8,30 | GBp 7,90 | 1,31M |