MedPal AI Plc MPAL
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 7,80+0,20 (+%2,63)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 7,59 | -%0,20 | GBp 7,69 | GBp 7,80 | GBp 7,30 | 5,21M |
| 2026-10-01 | GBp 7,60 | +%2,43 | GBp 7,30 | GBp 7,80 | GBp 6,75 | 29,79M |
| 2026-09-30 | GBp 7,42 | -%1,72 | GBp 7,65 | GBp 7,80 | GBp 7,00 | 25,15M |
| 2026-09-29 | GBp 7,55 | +%4,14 | GBp 7,20 | GBp 8,10 | GBp 7,20 | 30,45M |
| 2026-09-28 | GBp 7,25 | +%13,28 | GBp 6,20 | GBp 7,50 | GBp 6,20 | 35,20M |
| 2026-09-25 | GBp 6,40 | -%1,54 | GBp 6,45 | GBp 6,75 | GBp 6,09 | 26,27M |
| 2026-09-24 | GBp 6,50 | +%8,33 | GBp 5,90 | GBp 6,57 | GBp 5,60 | 21,55M |
| 2026-09-23 | GBp 6,00 | -%4,61 | GBp 6,30 | GBp 6,40 | GBp 5,80 | 14,09M |
| 2026-09-22 | GBp 6,29 | +%9,39 | GBp 5,75 | GBp 6,40 | GBp 5,70 | 49,97M |
| 2026-09-21 | GBp 5,75 | -%4,17 | GBp 5,45 | GBp 5,80 | GBp 5,10 | 107,04M |
| 2026-09-18 | GBp 6,00 | -%4,76 | GBp 6,30 | GBp 6,40 | GBp 5,70 | 9,62M |
| 2026-09-17 | GBp 6,30 | -%0,79 | GBp 6,35 | GBp 6,50 | GBp 6,00 | 7,26M |
| 2026-09-16 | GBp 6,35 | +%9,48 | GBp 5,80 | GBp 6,46 | GBp 5,70 | 18,22M |
| 2026-09-15 | GBp 5,80 | -%0,85 | GBp 5,90 | GBp 6,00 | GBp 5,40 | 14,23M |
| 2026-09-14 | GBp 5,85 | -%7,87 | GBp 6,30 | GBp 6,40 | GBp 5,80 | 16,04M |
| 2026-09-11 | GBp 6,35 | -%3,79 | GBp 6,80 | GBp 7,00 | GBp 6,00 | 14,97M |
| 2026-09-10 | GBp 6,60 | -%1,49 | GBp 6,75 | GBp 7,30 | GBp 6,60 | 23,20M |
| 2026-09-09 | GBp 6,70 | -%5,37 | GBp 7,15 | GBp 7,50 | GBp 6,25 | 38,27M |
| 2026-09-08 | GBp 7,08 | +%18,00 | GBp 6,00 | GBp 7,10 | GBp 5,90 | 43,43M |
| 2026-09-07 | GBp 6,00 | +%15,38 | GBp 5,80 | GBp 6,50 | GBp 5,50 | 53,09M |
| 2026-09-04 | GBp 5,20 | -%5,45 | GBp 5,40 | GBp 5,70 | GBp 5,00 | 18,21M |
| 2026-09-03 | GBp 5,50 | +%12,24 | GBp 4,80 | GBp 5,50 | GBp 4,70 | 20,37M |
| 2026-09-02 | GBp 4,90 | +%11,36 | GBp 4,55 | GBp 5,10 | GBp 4,43 | 16,88M |
| 2026-09-01 | GBp 4,40 | +%1,15 | GBp 4,35 | GBp 4,75 | GBp 4,20 | 25,96M |
| 2026-08-28 | GBp 4,35 | +%6,10 | GBp 4,10 | GBp 4,47 | GBp 4,10 | 5,59M |
| 2026-08-27 | GBp 4,10 | -%1,91 | GBp 4,10 | GBp 4,30 | GBp 4,00 | 7,09M |
| 2026-08-26 | GBp 4,18 | +%11,47 | GBp 3,75 | GBp 4,20 | GBp 3,60 | 12,62M |
| 2026-08-25 | GBp 3,75 | -%3,85 | GBp 3,90 | GBp 3,90 | GBp 3,65 | 5,17M |
| 2026-08-24 | GBp 3,90 | %0,00 | GBp 3,90 | GBp 4,00 | GBp 3,80 | 4,58M |
| 2026-08-21 | GBp 3,90 | -%2,50 | GBp 4,00 | GBp 4,10 | GBp 3,83 | 5,04M |
| 2026-08-20 | GBp 4,00 | +%5,26 | GBp 3,80 | GBp 4,20 | GBp 3,70 | 6,43M |
| 2026-08-19 | GBp 3,80 | -%1,30 | GBp 3,85 | GBp 3,90 | GBp 3,70 | 5,09M |
| 2026-08-18 | GBp 3,85 | +%1,32 | GBp 3,80 | GBp 4,00 | GBp 3,50 | 8,64M |
| 2026-08-17 | GBp 3,80 | -%2,56 | GBp 3,90 | GBp 4,00 | GBp 3,60 | 10,57M |
| 2026-08-14 | GBp 3,90 | -%3,70 | GBp 4,05 | GBp 4,10 | GBp 3,80 | 6,55M |
| 2026-08-13 | GBp 4,05 | -%4,71 | GBp 4,25 | GBp 4,40 | GBp 3,90 | 6,30M |
| 2026-08-12 | GBp 4,25 | +%1,67 | GBp 4,15 | GBp 4,40 | GBp 3,92 | 19,72M |
| 2026-08-11 | GBp 4,18 | +%3,21 | GBp 4,10 | GBp 4,70 | GBp 4,00 | 48,56M |
| 2026-08-10 | GBp 4,05 | +%8,00 | GBp 3,75 | GBp 4,10 | GBp 3,70 | 11,31M |
| 2026-08-07 | GBp 3,75 | -%1,32 | GBp 3,70 | GBp 4,00 | GBp 3,60 | 17,55M |
| 2026-08-06 | GBp 3,80 | -%2,56 | GBp 3,95 | GBp 4,35 | GBp 3,65 | 26,16M |
| 2026-08-05 | GBp 3,90 | +%13,04 | GBp 3,45 | GBp 4,00 | GBp 3,30 | 24,64M |
| 2026-08-04 | GBp 3,45 | +%11,29 | GBp 3,35 | GBp 3,80 | GBp 3,30 | 49,10M |
| 2026-08-03 | GBp 3,10 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 3,00 | 3,53M |
| 2026-07-31 | GBp 3,10 | +%1,64 | GBp 3,05 | GBp 3,20 | GBp 2,90 | 10,48M |
| 2026-07-30 | GBp 3,05 | %0,00 | GBp 3,05 | GBp 3,30 | GBp 3,00 | 6,85M |
| 2026-07-29 | GBp 3,05 | -%0,81 | GBp 3,08 | GBp 3,15 | GBp 3,00 | 3,10M |
| 2026-07-28 | GBp 3,08 | -%6,82 | GBp 3,30 | GBp 3,40 | GBp 3,00 | 10,34M |
| 2026-07-27 | GBp 3,30 | -%4,35 | GBp 3,45 | GBp 3,50 | GBp 3,20 | 3,42M |
| 2026-07-24 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,50 | GBp 3,40 | 3,01M |
| 2026-07-23 | GBp 3,45 | -%1,43 | GBp 3,50 | GBp 3,60 | GBp 3,40 | 5,30M |
| 2026-07-22 | GBp 3,50 | +%1,45 | GBp 3,45 | GBp 3,70 | GBp 3,40 | 7,87M |
| 2026-07-21 | GBp 3,45 | -%1,43 | GBp 3,50 | GBp 3,60 | GBp 3,30 | 5,81M |
| 2026-07-20 | GBp 3,50 | +%2,94 | GBp 3,45 | GBp 3,60 | GBp 3,40 | 12,15M |
| 2026-07-17 | GBp 3,40 | %0,00 | GBp 3,40 | GBp 3,50 | GBp 3,20 | 7,21M |
| 2026-07-16 | GBp 3,40 | +%4,62 | GBp 3,25 | GBp 3,50 | GBp 3,20 | 7,74M |
| 2026-07-15 | GBp 3,25 | -%1,52 | GBp 3,30 | GBp 3,40 | GBp 3,20 | 3,36M |
| 2026-07-14 | GBp 3,30 | +%3,12 | GBp 3,20 | GBp 3,40 | GBp 3,10 | 6,78M |
| 2026-07-13 | GBp 3,20 | -%5,88 | GBp 3,40 | GBp 3,40 | GBp 3,20 | 7,23M |
| 2026-07-10 | GBp 3,40 | %0,00 | GBp 3,40 | GBp 3,50 | GBp 3,30 | 3,05M |
| 2026-07-09 | GBp 3,40 | %0,00 | GBp 3,40 | GBp 3,50 | GBp 3,30 | 6,30M |
| 2026-07-08 | GBp 3,40 | -%5,56 | GBp 3,60 | GBp 3,60 | GBp 3,30 | 10,14M |
| 2026-07-07 | GBp 3,60 | -%1,37 | GBp 3,65 | GBp 3,70 | GBp 3,50 | 7,53M |
| 2026-07-06 | GBp 3,65 | %0,00 | GBp 3,65 | GBp 3,80 | GBp 3,60 | 9,75M |
| 2026-07-03 | GBp 3,65 | -%8,75 | GBp 3,60 | GBp 3,80 | GBp 3,50 | 51,12M |
| 2026-07-02 | GBp 4,00 | -%4,76 | GBp 4,20 | GBp 4,30 | GBp 3,85 | 7,64M |
| 2026-07-01 | GBp 4,20 | +%5,00 | GBp 4,10 | GBp 4,45 | GBp 3,90 | 15,90M |
| 2026-06-30 | GBp 4,00 | -%10,11 | GBp 4,45 | GBp 4,60 | GBp 3,80 | 11,64M |
| 2026-06-29 | GBp 4,45 | -%3,26 | GBp 4,60 | GBp 4,80 | GBp 4,10 | 8,57M |
| 2026-06-26 | GBp 4,60 | +%5,75 | GBp 4,40 | GBp 4,80 | GBp 4,15 | 9,46M |
| 2026-06-25 | GBp 4,35 | -%5,43 | GBp 4,60 | GBp 4,78 | GBp 4,30 | 6,30M |
| 2026-06-24 | GBp 4,60 | +%2,22 | GBp 4,50 | GBp 4,70 | GBp 4,30 | 5,86M |
| 2026-06-23 | GBp 4,50 | -%6,25 | GBp 4,80 | GBp 5,00 | GBp 4,30 | 5,79M |
| 2026-06-22 | GBp 4,80 | +%2,13 | GBp 4,80 | GBp 5,20 | GBp 4,60 | 10,63M |
| 2026-06-19 | GBp 4,70 | +%20,51 | GBp 3,90 | GBp 4,80 | GBp 3,86 | 14,65M |
| 2026-06-18 | GBp 3,90 | +%1,30 | GBp 4,05 | GBp 4,30 | GBp 3,80 | 8,90M |
| 2026-06-17 | GBp 3,85 | -%10,47 | GBp 4,30 | GBp 4,30 | GBp 3,60 | 19,94M |
| 2026-06-16 | GBp 4,30 | -%4,02 | GBp 4,45 | GBp 4,80 | GBp 4,10 | 8,35M |
| 2026-06-15 | GBp 4,48 | +%7,95 | GBp 4,15 | GBp 5,50 | GBp 4,00 | 34,84M |
| 2026-06-12 | GBp 4,15 | +%33,87 | GBp 3,25 | GBp 4,60 | GBp 3,22 | 46,56M |
| 2026-06-11 | GBp 3,10 | +%6,90 | GBp 2,90 | GBp 3,22 | GBp 2,70 | 4,81M |
| 2026-06-10 | GBp 2,90 | -%6,45 | GBp 3,15 | GBp 3,40 | GBp 2,55 | 9,03M |
| 2026-06-09 | GBp 3,10 | +%14,81 | GBp 2,70 | GBp 3,30 | GBp 2,60 | 21,12M |
| 2026-06-08 | GBp 2,70 | -%1,82 | GBp 2,75 | GBp 2,90 | GBp 2,50 | 18,95M |
| 2026-06-05 | GBp 2,75 | +%3,77 | GBp 2,65 | GBp 2,90 | GBp 2,60 | 1,90M |
| 2026-06-04 | GBp 2,65 | -%1,85 | GBp 2,70 | GBp 2,80 | GBp 2,50 | 3,99M |
| 2026-06-03 | GBp 2,70 | %0,00 | GBp 2,70 | GBp 2,80 | GBp 2,60 | 971,41K |
| 2026-06-02 | GBp 2,70 | -%1,82 | GBp 2,75 | GBp 2,90 | GBp 2,54 | 5,51M |
| 2026-06-01 | GBp 2,75 | +%10,00 | GBp 2,55 | GBp 2,90 | GBp 2,50 | 15,12M |
| 2026-05-29 | GBp 2,50 | +%2,04 | GBp 2,50 | GBp 2,70 | GBp 2,40 | 6,86M |