MyCelx Technologies Corp. MYX
LSE · Birleşik Krallık · Üretici İmalatı
GBp 62,500,00 (%0,00)
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 62,50 | %0,00 | GBp 62,50 | GBp 61,55 | GBp 61,39 | 20,00K |
| 2026-09-29 | GBp 62,50 | +%2,88 | GBp 60,75 | GBp 63,00 | GBp 61,00 | 26,00K |
| 2026-09-28 | GBp 60,75 | +%6,58 | GBp 57,00 | GBp 60,00 | GBp 56,00 | 28,98K |
| 2026-09-25 | GBp 57,00 | +%0,88 | GBp 56,50 | GBp 58,00 | GBp 55,34 | 35,65K |
| 2026-09-24 | GBp 56,50 | %0,00 | GBp 56,50 | GBp 58,00 | GBp 58,00 | 25 |
| 2026-09-23 | GBp 56,50 | %0,00 | GBp 56,50 | GBp 56,50 | GBp 56,50 | 0 |
| 2026-09-22 | GBp 56,50 | +%1,80 | GBp 56,00 | GBp 58,00 | GBp 53,00 | 170,40K |
| 2026-09-21 | GBp 55,50 | %0,00 | GBp 55,50 | GBp 55,50 | GBp 55,50 | 0 |
| 2026-09-18 | GBp 55,50 | +%0,91 | GBp 55,50 | GBp 55,00 | GBp 55,00 | 5,00K |
| 2026-09-17 | GBp 55,00 | %0,00 | GBp 55,00 | GBp 56,00 | GBp 54,00 | 5,04K |
| 2026-09-16 | GBp 55,00 | +%0,92 | GBp 54,50 | GBp 56,00 | GBp 54,16 | 2,78K |
| 2026-09-15 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 56,00 | GBp 56,00 | 159 |
| 2026-09-14 | GBp 54,50 | %0,00 | GBp 54,50 | GBp 56,00 | GBp 54,00 | 17,35K |
| 2026-09-11 | GBp 54,50 | +%0,93 | GBp 54,00 | GBp 55,23 | GBp 54,40 | 14,34K |
| 2026-09-10 | GBp 54,00 | +%6,93 | GBp 49,50 | GBp 53,00 | GBp 51,00 | 43,00K |
| 2026-09-09 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,06 | GBp 50,06 | 2,99K |
| 2026-09-08 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,95 | GBp 50,00 | 3,22K |
| 2026-09-07 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,06 | GBp 50,00 | 2,11K |
| 2026-09-04 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 51,00 | GBp 50,00 | 5,14K |
| 2026-09-03 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,06 | GBp 50,06 | 7,26K |
| 2026-09-02 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,99 | GBp 50,99 | 2,75K |
| 2026-09-01 | GBp 50,50 | +%1,00 | GBp 50,00 | GBp 50,95 | GBp 50,70 | 17,50K |
| 2026-08-28 | GBp 50,00 | -%0,99 | GBp 50,00 | GBp 49,12 | GBp 49,12 | 530 |
| 2026-08-27 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 51,00 | GBp 50,00 | 7,52K |
| 2026-08-26 | GBp 50,50 | %0,00 | GBp 50,50 | GBp 50,05 | GBp 50,00 | 8,15K |
| 2026-08-25 | GBp 50,50 | +%2,02 | GBp 49,50 | GBp 50,88 | GBp 49,00 | 24,38K |
| 2026-08-24 | GBp 49,50 | +%2,06 | GBp 48,50 | GBp 50,00 | GBp 49,00 | 25,00K |
| 2026-08-21 | GBp 48,50 | %0,00 | GBp 48,50 | GBp 48,50 | GBp 48,50 | 0 |
| 2026-08-20 | GBp 48,50 | +%2,11 | GBp 47,50 | GBp 49,00 | GBp 48,00 | 76,59K |
| 2026-08-19 | GBp 47,50 | +%4,40 | GBp 45,50 | GBp 49,00 | GBp 45,00 | 64,46K |
| 2026-08-18 | GBp 45,50 | +%1,11 | GBp 45,00 | GBp 47,00 | GBp 44,09 | 183,43K |
| 2026-08-17 | GBp 45,00 | +%2,27 | GBp 44,00 | GBp 46,00 | GBp 43,80 | 10,16K |
| 2026-08-14 | GBp 44,00 | -%2,22 | GBp 45,00 | GBp 46,00 | GBp 42,00 | 66,76K |
| 2026-08-13 | GBp 45,00 | %0,00 | GBp 45,00 | GBp 44,04 | GBp 44,04 | 5,00K |
| 2026-08-12 | GBp 45,00 | +%4,65 | GBp 44,50 | GBp 46,00 | GBp 44,00 | 108,93K |
| 2026-08-11 | GBp 43,00 | -%12,24 | GBp 49,00 | GBp 49,00 | GBp 41,40 | 188,60K |
| 2026-08-10 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 48,20 | GBp 48,20 | 60 |
| 2026-08-07 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 50,00 | GBp 50,00 | 100 |
| 2026-08-06 | GBp 49,00 | -%2,97 | GBp 50,50 | GBp 53,00 | GBp 48,00 | 7,59K |
| 2026-08-05 | GBp 50,50 | +%3,06 | GBp 50,50 | GBp 48,25 | GBp 48,00 | 30,16K |
| 2026-08-04 | GBp 49,00 | %0,00 | GBp 49,00 | GBp 49,00 | GBp 48,60 | 115,03K |
| 2026-08-03 | GBp 49,00 | -%4,85 | GBp 51,50 | GBp 53,00 | GBp 48,60 | 37,94K |
| 2026-07-31 | GBp 51,50 | -%4,63 | GBp 54,00 | GBp 55,00 | GBp 50,16 | 57,42K |
| 2026-07-30 | GBp 54,00 | -%3,57 | GBp 56,00 | GBp 57,00 | GBp 53,00 | 99,76K |
| 2026-07-29 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 57,00 | 99 |
| 2026-07-28 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 54,81 | 5,64K |
| 2026-07-27 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 57,00 | 114 |
| 2026-07-24 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 54,00 | GBp 54,00 | 22,00K |
| 2026-07-23 | GBp 56,00 | %0,00 | GBp 56,00 | GBp 57,00 | GBp 55,20 | 15,01K |
| 2026-07-22 | GBp 56,00 | -%5,08 | GBp 59,00 | GBp 60,00 | GBp 55,00 | 59,38K |
| 2026-07-21 | GBp 59,00 | %0,00 | GBp 59,00 | GBp 59,20 | GBp 59,20 | 5,00K |
| 2026-07-20 | GBp 59,00 | -%0,84 | GBp 59,50 | GBp 60,00 | GBp 58,00 | 8,55K |
| 2026-07-17 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 60,00 | GBp 59,00 | 39 |
| 2026-07-16 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 60,00 | GBp 60,00 | 36 |
| 2026-07-15 | GBp 59,50 | -%0,83 | GBp 60,00 | GBp 61,00 | GBp 59,00 | 4,01K |
| 2026-07-14 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 59,02 | GBp 59,02 | 2,50K |
| 2026-07-13 | GBp 60,00 | -%0,83 | GBp 60,50 | GBp 61,00 | GBp 59,00 | 170 |
| 2026-07-10 | GBp 60,50 | %0,00 | GBp 60,50 | GBp 62,00 | GBp 62,00 | 20 |
| 2026-07-09 | GBp 60,50 | %0,00 | GBp 60,50 | GBp 62,00 | GBp 59,03 | 1,30K |
| 2026-07-08 | GBp 60,50 | %0,00 | GBp 60,50 | GBp 60,50 | GBp 60,50 | 0 |
| 2026-07-07 | GBp 60,50 | %0,00 | GBp 60,50 | GBp 62,00 | GBp 59,00 | 8,47K |
| 2026-07-06 | GBp 60,50 | %0,00 | GBp 60,50 | GBp 62,00 | GBp 59,17 | 20,06K |
| 2026-07-03 | GBp 60,50 | +%1,68 | GBp 59,50 | GBp 60,00 | GBp 59,72 | 9,37K |
| 2026-07-02 | GBp 59,50 | %0,00 | GBp 59,50 | GBp 59,12 | GBp 59,00 | 513 |
| 2026-07-01 | GBp 59,50 | +%3,48 | GBp 57,50 | GBp 60,00 | GBp 57,00 | 23,31K |
| 2026-06-30 | GBp 57,50 | -%12,21 | GBp 65,50 | GBp 64,20 | GBp 57,00 | 56,25K |
| 2026-06-29 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 65,50 | GBp 65,50 | 0 |
| 2026-06-26 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 65,50 | GBp 65,50 | 0 |
| 2026-06-25 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 65,75 | GBp 64,22 | 7,68K |
| 2026-06-24 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 67,00 | GBp 64,00 | 1,45K |
| 2026-06-23 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 66,67 | GBp 66,67 | 10,00K |
| 2026-06-22 | GBp 65,50 | +%0,77 | GBp 65,00 | GBp 67,00 | GBp 64,00 | 10,11K |
| 2026-06-19 | GBp 65,00 | -%0,76 | GBp 65,50 | GBp 66,00 | GBp 65,11 | 10,06K |
| 2026-06-18 | GBp 65,50 | %0,00 | GBp 65,50 | GBp 65,89 | GBp 65,11 | 1,51K |
| 2026-06-17 | GBp 65,50 | -%0,76 | GBp 66,00 | GBp 67,00 | GBp 65,00 | 11,70K |
| 2026-06-16 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 65,22 | GBp 65,22 | 8,32K |
| 2026-06-15 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 66,00 | GBp 66,00 | 0 |
| 2026-06-12 | GBp 66,00 | %0,00 | GBp 66,00 | GBp 67,00 | GBp 65,22 | 10,13K |
| 2026-06-11 | GBp 66,00 | -%0,75 | GBp 66,50 | GBp 67,70 | GBp 62,00 | 37,52K |
| 2026-06-10 | GBp 66,50 | +%0,76 | GBp 66,00 | GBp 68,00 | GBp 66,00 | 13,00K |
| 2026-06-09 | GBp 66,00 | +%2,33 | GBp 64,50 | GBp 68,00 | GBp 65,00 | 58,65K |
| 2026-06-08 | GBp 64,50 | +%0,78 | GBp 64,00 | GBp 65,00 | GBp 65,00 | 215 |
| 2026-06-05 | GBp 64,00 | +%3,23 | GBp 62,00 | GBp 63,90 | GBp 61,73 | 46,40K |
| 2026-06-04 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 63,00 | GBp 61,73 | 4,84K |
| 2026-06-03 | GBp 62,00 | %0,00 | GBp 62,00 | GBp 62,59 | GBp 61,73 | 5,98K |
| 2026-06-02 | GBp 62,00 | +%2,48 | GBp 60,50 | GBp 63,00 | GBp 62,00 | 29,78K |
| 2026-06-01 | GBp 60,50 | +%0,83 | GBp 60,00 | GBp 62,75 | GBp 59,00 | 60,17K |
| 2026-05-29 | GBp 60,00 | %0,00 | GBp 60,00 | GBp 61,00 | GBp 60,56 | 14,27K |
| 2026-05-28 | GBp 60,00 | +%0,84 | GBp 60,00 | GBp 61,00 | GBp 59,00 | 7,08K |
| 2026-05-27 | GBp 59,50 | +%0,85 | GBp 59,00 | GBp 60,00 | GBp 58,00 | 57,93K |