Kooth PLC KOO
LSE · Birleşik Krallık · Sağlık Hizmetleri
GBp 186,00-3,00 (-%1,59)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 189,00 | -%0,53 | GBp 190,00 | GBp 195,00 | GBp 185,00 | 126,14K |
| 2026-09-29 | GBp 190,00 | -%1,30 | GBp 192,50 | GBp 195,00 | GBp 185,00 | 368,67K |
| 2026-09-28 | GBp 192,50 | +%4,90 | GBp 186,00 | GBp 196,75 | GBp 185,00 | 733,20K |
| 2026-09-25 | GBp 183,50 | +%8,90 | GBp 168,50 | GBp 187,00 | GBp 168,10 | 958,28K |
| 2026-09-24 | GBp 168,50 | -%0,88 | GBp 169,50 | GBp 171,00 | GBp 167,00 | 114,57K |
| 2026-09-23 | GBp 170,00 | -%3,41 | GBp 177,50 | GBp 179,98 | GBp 166,75 | 490,07K |
| 2026-09-22 | GBp 176,00 | -%4,09 | GBp 183,50 | GBp 185,00 | GBp 175,00 | 73,13K |
| 2026-09-21 | GBp 183,50 | -%2,13 | GBp 187,50 | GBp 190,00 | GBp 182,00 | 69,63K |
| 2026-09-18 | GBp 187,50 | +%0,27 | GBp 187,00 | GBp 190,00 | GBp 185,00 | 103,68K |
| 2026-09-17 | GBp 187,00 | +%1,08 | GBp 186,00 | GBp 190,00 | GBp 183,65 | 76,23K |
| 2026-09-16 | GBp 185,00 | %0,00 | GBp 186,00 | GBp 190,00 | GBp 182,00 | 59,54K |
| 2026-09-15 | GBp 185,00 | -%2,63 | GBp 190,00 | GBp 195,00 | GBp 182,04 | 85,86K |
| 2026-09-14 | GBp 190,00 | +%2,70 | GBp 185,00 | GBp 195,00 | GBp 180,00 | 96,13K |
| 2026-09-11 | GBp 185,00 | +%4,23 | GBp 177,50 | GBp 187,50 | GBp 175,00 | 274,04K |
| 2026-09-10 | GBp 177,50 | %0,00 | GBp 177,50 | GBp 180,00 | GBp 175,00 | 24,04K |
| 2026-09-09 | GBp 177,50 | -%3,53 | GBp 184,00 | GBp 185,00 | GBp 176,00 | 48,70K |
| 2026-09-08 | GBp 184,00 | -%0,81 | GBp 185,00 | GBp 190,00 | GBp 180,00 | 20,84K |
| 2026-09-07 | GBp 185,50 | +%0,27 | GBp 185,00 | GBp 198,00 | GBp 181,00 | 131,10K |
| 2026-09-04 | GBp 185,00 | -%0,54 | GBp 187,50 | GBp 190,00 | GBp 181,00 | 121,39K |
| 2026-09-03 | GBp 186,00 | +%3,33 | GBp 177,50 | GBp 186,20 | GBp 175,00 | 91,85K |
| 2026-09-02 | GBp 180,00 | -%2,70 | GBp 185,00 | GBp 188,00 | GBp 173,28 | 157,61K |
| 2026-09-01 | GBp 185,00 | -%5,13 | GBp 192,50 | GBp 196,00 | GBp 180,00 | 520,16K |
| 2026-08-28 | GBp 195,00 | +%20,00 | GBp 162,50 | GBp 203,00 | GBp 165,00 | 678,94K |
| 2026-08-27 | GBp 162,50 | +%11,30 | GBp 146,00 | GBp 168,00 | GBp 142,00 | 1,06M |
| 2026-08-26 | GBp 146,00 | %0,00 | GBp 146,00 | GBp 142,00 | GBp 141,80 | 3,36K |
| 2026-08-25 | GBp 146,00 | -%1,02 | GBp 147,50 | GBp 150,00 | GBp 142,00 | 52,92K |
| 2026-08-24 | GBp 147,50 | %0,00 | GBp 147,50 | GBp 150,00 | GBp 147,00 | 18,03K |
| 2026-08-21 | GBp 147,50 | %0,00 | GBp 147,50 | GBp 147,80 | GBp 143,25 | 9,42K |
| 2026-08-20 | GBp 147,50 | %0,00 | GBp 147,50 | GBp 150,00 | GBp 145,00 | 10,07K |
| 2026-08-19 | GBp 147,50 | %0,00 | GBp 147,50 | GBp 150,00 | GBp 145,00 | 12,65K |
| 2026-08-18 | GBp 147,50 | %0,00 | GBp 147,50 | GBp 146,25 | GBp 145,00 | 32,35K |
| 2026-08-17 | GBp 147,50 | %0,00 | GBp 147,50 | GBp 150,00 | GBp 145,00 | 27,26K |
| 2026-08-14 | GBp 147,50 | -%1,01 | GBp 149,00 | GBp 148,00 | GBp 145,00 | 9,28K |
| 2026-08-13 | GBp 149,00 | -%0,67 | GBp 150,00 | GBp 152,00 | GBp 146,00 | 19,90K |
| 2026-08-12 | GBp 150,00 | %0,00 | GBp 150,00 | GBp 152,00 | GBp 147,00 | 15,08K |
| 2026-08-11 | GBp 150,00 | +%2,74 | GBp 150,50 | GBp 152,00 | GBp 148,00 | 18,91K |
| 2026-08-10 | GBp 146,00 | -%2,99 | GBp 150,50 | GBp 153,00 | GBp 146,00 | 13,94K |
| 2026-08-07 | GBp 150,50 | %0,00 | GBp 150,50 | GBp 153,00 | GBp 148,00 | 8,92K |
| 2026-08-06 | GBp 150,50 | %0,00 | GBp 150,50 | GBp 150,50 | GBp 148,00 | 3,58K |
| 2026-08-05 | GBp 150,50 | +%1,69 | GBp 151,50 | GBp 155,00 | GBp 148,00 | 38,45K |
| 2026-08-04 | GBp 148,00 | -%1,33 | GBp 150,00 | GBp 153,84 | GBp 145,00 | 102,35K |
| 2026-08-03 | GBp 150,00 | +%1,35 | GBp 147,50 | GBp 151,00 | GBp 145,00 | 59,48K |
| 2026-07-31 | GBp 148,00 | -%2,31 | GBp 151,50 | GBp 150,80 | GBp 148,00 | 20,97K |
| 2026-07-30 | GBp 151,50 | %0,00 | GBp 151,50 | GBp 152,55 | GBp 148,00 | 62,14K |
| 2026-07-29 | GBp 151,50 | -%3,50 | GBp 157,50 | GBp 160,00 | GBp 145,10 | 244,09K |
| 2026-07-28 | GBp 157,00 | +%0,32 | GBp 156,50 | GBp 158,00 | GBp 155,00 | 81,60K |
| 2026-07-27 | GBp 156,50 | %0,00 | GBp 156,50 | GBp 156,50 | GBp 155,00 | 54,90K |
| 2026-07-24 | GBp 156,50 | %0,00 | GBp 157,50 | GBp 158,00 | GBp 155,00 | 21,62K |
| 2026-07-23 | GBp 156,50 | -%0,63 | GBp 157,50 | GBp 158,00 | GBp 156,40 | 40,18K |
| 2026-07-22 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 160,00 | GBp 155,00 | 26,94K |
| 2026-07-21 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 160,00 | GBp 155,55 | 21,42K |
| 2026-07-20 | GBp 157,50 | -%0,32 | GBp 158,00 | GBp 160,00 | GBp 155,10 | 30,89K |
| 2026-07-17 | GBp 158,00 | %0,00 | GBp 158,00 | GBp 158,80 | GBp 156,00 | 38,46K |
| 2026-07-16 | GBp 158,00 | -%0,32 | GBp 158,50 | GBp 160,00 | GBp 155,00 | 25,43K |
| 2026-07-15 | GBp 158,50 | -%3,65 | GBp 164,50 | GBp 166,00 | GBp 156,00 | 66,90K |
| 2026-07-14 | GBp 164,50 | %0,00 | GBp 164,50 | GBp 165,10 | GBp 163,00 | 32,95K |
| 2026-07-13 | GBp 164,50 | -%1,20 | GBp 166,50 | GBp 170,00 | GBp 163,00 | 17,25K |
| 2026-07-10 | GBp 166,50 | %0,00 | GBp 166,50 | GBp 167,00 | GBp 163,00 | 27,89K |
| 2026-07-09 | GBp 166,50 | +%1,83 | GBp 163,50 | GBp 170,00 | GBp 162,34 | 54,63K |
| 2026-07-08 | GBp 163,50 | -%0,91 | GBp 162,50 | GBp 165,00 | GBp 160,00 | 120,35K |
| 2026-07-07 | GBp 165,00 | -%0,90 | GBp 166,50 | GBp 168,00 | GBp 160,00 | 71,69K |
| 2026-07-06 | GBp 166,50 | +%3,42 | GBp 161,50 | GBp 168,00 | GBp 159,50 | 154,79K |
| 2026-07-03 | GBp 161,00 | %0,00 | GBp 161,00 | GBp 164,00 | GBp 158,00 | 367,13K |
| 2026-07-02 | GBp 161,00 | %0,00 | GBp 161,00 | GBp 164,00 | GBp 158,30 | 32,73K |
| 2026-07-01 | GBp 161,00 | +%3,87 | GBp 155,00 | GBp 167,70 | GBp 152,00 | 411,30K |
| 2026-06-30 | GBp 155,00 | %0,00 | GBp 155,00 | GBp 157,98 | GBp 152,00 | 39,30K |
| 2026-06-29 | GBp 155,00 | -%1,27 | GBp 157,00 | GBp 160,00 | GBp 152,00 | 44,14K |
| 2026-06-26 | GBp 157,00 | -%0,32 | GBp 157,50 | GBp 160,00 | GBp 155,00 | 48,60K |
| 2026-06-25 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 160,00 | GBp 154,50 | 49,33K |
| 2026-06-24 | GBp 157,50 | %0,00 | GBp 157,50 | GBp 158,00 | GBp 155,20 | 12,17K |
| 2026-06-23 | GBp 157,50 | -%0,32 | GBp 157,50 | GBp 160,00 | GBp 155,00 | 54,19K |
| 2026-06-22 | GBp 158,00 | +%1,94 | GBp 157,50 | GBp 160,00 | GBp 155,10 | 49,67K |
| 2026-06-19 | GBp 155,00 | -%1,59 | GBp 157,50 | GBp 160,00 | GBp 155,00 | 51,85K |
| 2026-06-18 | GBp 157,50 | -%2,48 | GBp 161,50 | GBp 165,00 | GBp 155,00 | 12,85K |
| 2026-06-17 | GBp 161,50 | -%0,62 | GBp 162,50 | GBp 165,00 | GBp 158,00 | 25,52K |
| 2026-06-16 | GBp 162,50 | %0,00 | GBp 162,50 | GBp 165,00 | GBp 160,00 | 28,75K |
| 2026-06-15 | GBp 162,50 | %0,00 | GBp 162,50 | GBp 165,00 | GBp 160,00 | 19,09K |
| 2026-06-12 | GBp 162,50 | %0,00 | GBp 162,50 | GBp 164,00 | GBp 160,00 | 64,71K |
| 2026-06-11 | GBp 162,50 | -%3,27 | GBp 168,00 | GBp 170,00 | GBp 160,00 | 46,45K |
| 2026-06-10 | GBp 168,00 | +%0,30 | GBp 168,50 | GBp 170,70 | GBp 166,00 | 39,88K |
| 2026-06-09 | GBp 167,50 | +%8,77 | GBp 154,00 | GBp 172,00 | GBp 151,00 | 178,47K |
| 2026-06-08 | GBp 154,00 | -%2,53 | GBp 158,00 | GBp 160,00 | GBp 153,00 | 28,19K |
| 2026-06-05 | GBp 158,00 | +%0,32 | GBp 157,50 | GBp 160,00 | GBp 156,85 | 36,55K |
| 2026-06-04 | GBp 157,50 | -%0,32 | GBp 157,50 | GBp 160,00 | GBp 155,00 | 17,98K |
| 2026-06-03 | GBp 158,00 | -%5,67 | GBp 167,50 | GBp 170,00 | GBp 155,00 | 147,41K |
| 2026-06-02 | GBp 167,50 | -%1,47 | GBp 171,50 | GBp 175,00 | GBp 165,00 | 63,65K |
| 2026-06-01 | GBp 170,00 | -%0,87 | GBp 171,50 | GBp 175,90 | GBp 168,00 | 65,20K |
| 2026-05-29 | GBp 171,50 | +%0,59 | GBp 170,50 | GBp 175,00 | GBp 168,00 | 12,83K |
| 2026-05-28 | GBp 170,50 | -%1,16 | GBp 171,50 | GBp 173,00 | GBp 168,00 | 11,14K |
| 2026-05-27 | GBp 172,50 | -%1,71 | GBp 175,50 | GBp 178,00 | GBp 170,00 | 75,67K |