Mendell Helium Plc MDH
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 3,90+0,10 (+%2,63)
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 3,80 | -%3,80 | GBp 3,95 | GBp 3,95 | GBp 3,75 | 3,89M |
| 2026-09-29 | GBp 3,95 | -%4,82 | GBp 4,15 | GBp 4,03 | GBp 3,90 | 1,21M |
| 2026-09-28 | GBp 4,15 | +%2,72 | GBp 4,00 | GBp 4,30 | GBp 3,93 | 2,86M |
| 2026-09-25 | GBp 4,04 | -%2,65 | GBp 4,10 | GBp 4,16 | GBp 3,93 | 3,52M |
| 2026-09-24 | GBp 4,15 | -%4,60 | GBp 4,35 | GBp 4,31 | GBp 4,03 | 5,50M |
| 2026-09-23 | GBp 4,35 | -%7,45 | GBp 4,65 | GBp 4,60 | GBp 3,93 | 8,33M |
| 2026-09-22 | GBp 4,70 | +%3,30 | GBp 4,55 | GBp 4,80 | GBp 4,54 | 1,04M |
| 2026-09-21 | GBp 4,55 | %0,00 | GBp 4,55 | GBp 4,60 | GBp 4,35 | 3,74M |
| 2026-09-18 | GBp 4,55 | -%5,21 | GBp 4,80 | GBp 4,80 | GBp 4,36 | 6,78M |
| 2026-09-17 | GBp 4,80 | -%4,00 | GBp 5,00 | GBp 5,03 | GBp 4,63 | 3,85M |
| 2026-09-16 | GBp 5,00 | -%0,99 | GBp 5,05 | GBp 5,09 | GBp 4,91 | 927,39K |
| 2026-09-15 | GBp 5,05 | -%6,48 | GBp 5,40 | GBp 5,50 | GBp 5,03 | 2,64M |
| 2026-09-14 | GBp 5,40 | +%5,88 | GBp 5,30 | GBp 6,00 | GBp 5,20 | 6,30M |
| 2026-09-11 | GBp 5,10 | -%0,97 | GBp 5,15 | GBp 5,11 | GBp 5,01 | 803,45K |
| 2026-09-10 | GBp 5,15 | -%2,83 | GBp 5,30 | GBp 5,30 | GBp 5,06 | 975,78K |
| 2026-09-09 | GBp 5,30 | -%0,93 | GBp 5,35 | GBp 5,50 | GBp 5,20 | 546,36K |
| 2026-09-08 | GBp 5,35 | +%2,88 | GBp 5,30 | GBp 5,48 | GBp 5,17 | 3,47M |
| 2026-09-07 | GBp 5,20 | +%10,64 | GBp 4,70 | GBp 5,30 | GBp 4,64 | 2,26M |
| 2026-09-04 | GBp 4,70 | +%3,30 | GBp 4,55 | GBp 4,80 | GBp 4,45 | 2,08M |
| 2026-09-03 | GBp 4,55 | -%5,21 | GBp 4,80 | GBp 4,80 | GBp 4,50 | 1,76M |
| 2026-09-02 | GBp 4,80 | -%5,88 | GBp 5,10 | GBp 5,03 | GBp 4,70 | 2,03M |
| 2026-09-01 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,00 | 1,43M |
| 2026-08-28 | GBp 5,10 | +%0,99 | GBp 5,05 | GBp 5,20 | GBp 5,08 | 924,43K |
| 2026-08-27 | GBp 5,05 | +%2,02 | GBp 4,95 | GBp 5,40 | GBp 4,97 | 353,24K |
| 2026-08-26 | GBp 4,95 | -%1,00 | GBp 4,85 | GBp 4,99 | GBp 4,63 | 2,07M |
| 2026-08-25 | GBp 5,00 | +%1,01 | GBp 4,95 | GBp 5,09 | GBp 4,93 | 1,78M |
| 2026-08-24 | GBp 4,95 | -%6,60 | GBp 5,30 | GBp 5,50 | GBp 4,82 | 3,94M |
| 2026-08-21 | GBp 5,30 | +%1,92 | GBp 5,30 | GBp 5,40 | GBp 5,20 | 1,62M |
| 2026-08-20 | GBp 5,20 | -%1,89 | GBp 5,30 | GBp 5,35 | GBp 5,20 | 1,53M |
| 2026-08-19 | GBp 5,30 | -%3,64 | GBp 5,40 | GBp 5,79 | GBp 5,15 | 3,24M |
| 2026-08-18 | GBp 5,50 | +%5,77 | GBp 5,20 | GBp 5,50 | GBp 5,13 | 1,45M |
| 2026-08-17 | GBp 5,20 | +%1,96 | GBp 5,10 | GBp 5,40 | GBp 5,03 | 2,55M |
| 2026-08-14 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,40 | GBp 4,93 | 1,65M |
| 2026-08-13 | GBp 5,10 | %0,00 | GBp 5,10 | GBp 5,20 | GBp 5,05 | 1,09M |
| 2026-08-12 | GBp 5,10 | -%3,77 | GBp 5,30 | GBp 5,30 | GBp 4,91 | 4,69M |
| 2026-08-11 | GBp 5,30 | -%1,85 | GBp 5,40 | GBp 5,50 | GBp 5,22 | 2,12M |
| 2026-08-10 | GBp 5,40 | +%4,85 | GBp 5,15 | GBp 5,60 | GBp 5,20 | 6,25M |
| 2026-08-07 | GBp 5,15 | +%7,29 | GBp 4,80 | GBp 5,28 | GBp 4,73 | 6,22M |
| 2026-08-06 | GBp 4,80 | +%1,05 | GBp 4,75 | GBp 4,88 | GBp 4,45 | 3,07M |
| 2026-08-05 | GBp 4,75 | +%7,95 | GBp 4,65 | GBp 4,97 | GBp 4,48 | 6,67M |
| 2026-08-04 | GBp 4,40 | +%22,22 | GBp 3,80 | GBp 4,60 | GBp 3,80 | 4,45M |
| 2026-08-03 | GBp 3,60 | -%5,26 | GBp 3,85 | GBp 3,84 | GBp 3,60 | 2,74M |
| 2026-07-31 | GBp 3,80 | %0,00 | GBp 3,90 | GBp 3,90 | GBp 3,80 | 1,74M |
| 2026-07-30 | GBp 3,80 | -%2,56 | GBp 4,00 | GBp 3,98 | GBp 3,80 | 2,28M |
| 2026-07-29 | GBp 3,90 | -%1,52 | GBp 3,95 | GBp 4,14 | GBp 3,80 | 1,61M |
| 2026-07-28 | GBp 3,96 | -%2,22 | GBp 4,05 | GBp 4,04 | GBp 3,83 | 1,71M |
| 2026-07-27 | GBp 4,05 | -%10,00 | GBp 4,50 | GBp 4,46 | GBp 4,03 | 2,76M |
| 2026-07-24 | GBp 4,50 | +%2,27 | GBp 4,40 | GBp 4,47 | GBp 4,32 | 1,09M |
| 2026-07-23 | GBp 4,40 | -%1,12 | GBp 4,45 | GBp 4,44 | GBp 4,36 | 496,82K |
| 2026-07-22 | GBp 4,45 | +%3,49 | GBp 4,30 | GBp 4,60 | GBp 4,30 | 2,06M |
| 2026-07-21 | GBp 4,30 | +%3,86 | GBp 4,20 | GBp 4,50 | GBp 4,14 | 2,74M |
| 2026-07-20 | GBp 4,14 | -%11,91 | GBp 4,70 | GBp 4,80 | GBp 4,14 | 956,47K |
| 2026-07-17 | GBp 4,70 | -%2,08 | GBp 4,80 | GBp 5,00 | GBp 4,60 | 1,19M |
| 2026-07-16 | GBp 4,80 | %0,00 | GBp 4,80 | GBp 5,00 | GBp 4,64 | 669,32K |
| 2026-07-15 | GBp 4,80 | +%12,68 | GBp 4,65 | GBp 5,29 | GBp 4,53 | 3,29M |
| 2026-07-14 | GBp 4,26 | +%15,14 | GBp 4,10 | GBp 4,60 | GBp 4,00 | 1,36M |
| 2026-07-13 | GBp 3,70 | -%1,60 | GBp 3,85 | GBp 4,06 | GBp 3,68 | 1,37M |
| 2026-07-10 | GBp 3,76 | -%0,53 | GBp 3,90 | GBp 4,00 | GBp 3,70 | 1,57M |
| 2026-07-09 | GBp 3,78 | -%4,30 | GBp 3,95 | GBp 4,00 | GBp 3,78 | 502,60K |
| 2026-07-08 | GBp 3,95 | -%3,66 | GBp 4,10 | GBp 4,09 | GBp 3,80 | 2,17M |
| 2026-07-07 | GBp 4,10 | +%1,23 | GBp 4,05 | GBp 4,10 | GBp 4,00 | 1,14M |
| 2026-07-06 | GBp 4,05 | -%6,90 | GBp 4,35 | GBp 4,37 | GBp 4,00 | 1,65M |
| 2026-07-03 | GBp 4,35 | -%4,40 | GBp 4,55 | GBp 4,52 | GBp 4,32 | 1,18M |
| 2026-07-02 | GBp 4,55 | +%5,81 | GBp 4,30 | GBp 4,70 | GBp 4,37 | 2,01M |
| 2026-07-01 | GBp 4,30 | +%0,94 | GBp 4,20 | GBp 4,37 | GBp 4,14 | 1,58M |
| 2026-06-30 | GBp 4,26 | +%2,65 | GBp 4,15 | GBp 4,50 | GBp 4,13 | 3,24M |
| 2026-06-29 | GBp 4,15 | -%6,74 | GBp 4,45 | GBp 4,40 | GBp 4,13 | 438,93K |
| 2026-06-26 | GBp 4,45 | %0,00 | GBp 4,45 | GBp 4,40 | GBp 4,22 | 461,98K |
| 2026-06-25 | GBp 4,45 | -%1,11 | GBp 4,50 | GBp 4,44 | GBp 4,30 | 1,23M |
| 2026-06-24 | GBp 4,50 | +%2,27 | GBp 4,40 | GBp 4,70 | GBp 4,41 | 364,50K |
| 2026-06-23 | GBp 4,40 | -%5,38 | GBp 4,55 | GBp 4,80 | GBp 4,16 | 1,80M |
| 2026-06-22 | GBp 4,65 | -%1,06 | GBp 4,70 | GBp 4,90 | GBp 4,50 | 620,53K |
| 2026-06-19 | GBp 4,70 | %0,00 | GBp 4,70 | GBp 4,90 | GBp 4,68 | 357,60K |
| 2026-06-18 | GBp 4,70 | -%3,09 | GBp 4,85 | GBp 5,00 | GBp 4,50 | 712,31K |
| 2026-06-17 | GBp 4,85 | %0,00 | GBp 4,85 | GBp 5,00 | GBp 4,50 | 2,27M |
| 2026-06-16 | GBp 4,85 | — | GBp 4,45 | GBp 5,09 | GBp 4,54 | 2,53M |