NIOX Group Plc NIOX
LSE · Birleşik Krallık · Sağlık Hizmetleri
GBp 68,60+2,60 (+%3,94)
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 69,00 | +%1,47 | GBp 68,40 | GBp 69,80 | GBp 68,40 | 562,06K |
| 2026-09-29 | GBp 68,00 | +%3,66 | GBp 68,40 | GBp 68,40 | GBp 67,00 | 328,96K |
| 2026-09-28 | GBp 65,60 | %0,00 | GBp 65,00 | GBp 67,60 | GBp 65,00 | 352,30K |
| 2026-09-25 | GBp 65,60 | -%3,24 | GBp 68,20 | GBp 68,40 | GBp 65,08 | 453,88K |
| 2026-09-24 | GBp 67,80 | +%0,30 | GBp 67,60 | GBp 68,40 | GBp 67,00 | 627,67K |
| 2026-09-23 | GBp 67,60 | +%0,90 | GBp 66,00 | GBp 69,00 | GBp 65,00 | 817,97K |
| 2026-09-22 | GBp 67,00 | %0,00 | GBp 67,40 | GBp 67,40 | GBp 65,00 | 509,97K |
| 2026-09-21 | GBp 67,00 | -%0,30 | GBp 67,00 | GBp 67,40 | GBp 65,94 | 286,27K |
| 2026-09-18 | GBp 67,20 | +%1,82 | GBp 67,40 | GBp 67,60 | GBp 65,00 | 1,07M |
| 2026-09-17 | GBp 66,00 | %0,00 | GBp 65,20 | GBp 66,80 | GBp 65,20 | 149,94K |
| 2026-09-16 | GBp 66,00 | -%0,30 | GBp 65,60 | GBp 66,80 | GBp 65,00 | 195,48K |
| 2026-09-15 | GBp 66,20 | +%1,85 | GBp 65,00 | GBp 68,00 | GBp 65,00 | 371,92K |
| 2026-09-14 | GBp 65,00 | -%1,52 | GBp 65,20 | GBp 67,20 | GBp 65,00 | 521,75K |
| 2026-09-11 | GBp 66,00 | +%1,54 | GBp 66,00 | GBp 66,00 | GBp 65,00 | 203,66K |
| 2026-09-10 | GBp 65,00 | %0,00 | GBp 66,20 | GBp 68,60 | GBp 65,00 | 917,28K |
| 2026-09-09 | GBp 65,00 | -%2,69 | GBp 68,80 | GBp 68,80 | GBp 65,00 | 396,72K |
| 2026-09-08 | GBp 66,80 | -%1,76 | GBp 67,00 | GBp 68,60 | GBp 65,20 | 3,53M |
| 2026-09-07 | GBp 68,00 | +%0,59 | GBp 67,80 | GBp 68,80 | GBp 67,00 | 200,24K |
| 2026-09-04 | GBp 67,60 | %0,00 | GBp 68,00 | GBp 68,60 | GBp 66,80 | 851,61K |
| 2026-09-03 | GBp 67,60 | %0,00 | GBp 67,40 | GBp 68,60 | GBp 67,22 | 130,06K |
| 2026-09-02 | GBp 67,60 | -%0,59 | GBp 67,60 | GBp 68,34 | GBp 66,31 | 310,56K |
| 2026-09-01 | GBp 68,00 | %0,00 | GBp 68,80 | GBp 68,80 | GBp 65,00 | 312,89K |
| 2026-08-28 | GBp 68,00 | -%0,29 | GBp 67,00 | GBp 68,80 | GBp 67,00 | 768,59K |
| 2026-08-27 | GBp 68,20 | -%0,58 | GBp 68,00 | GBp 68,80 | GBp 67,55 | 202,49K |
| 2026-08-26 | GBp 68,60 | +%3,00 | GBp 67,60 | GBp 68,60 | GBp 66,60 | 1,52M |
| 2026-08-25 | GBp 66,60 | -%2,06 | GBp 67,00 | GBp 68,80 | GBp 66,60 | 407,50K |
| 2026-08-24 | GBp 68,00 | -%0,87 | GBp 65,20 | GBp 68,80 | GBp 65,20 | 399,65K |
| 2026-08-21 | GBp 68,60 | -%0,29 | GBp 68,00 | GBp 68,80 | GBp 66,20 | 680,25K |
| 2026-08-20 | GBp 68,80 | +%1,18 | GBp 65,00 | GBp 68,80 | GBp 65,00 | 377,58K |
| 2026-08-19 | GBp 68,00 | +%0,29 | GBp 66,00 | GBp 69,80 | GBp 66,00 | 259,55K |
| 2026-08-18 | GBp 67,80 | +%0,59 | GBp 67,00 | GBp 68,80 | GBp 65,80 | 140,42K |
| 2026-08-17 | GBp 67,40 | -%0,30 | GBp 68,80 | GBp 68,80 | GBp 65,20 | 270,89K |
| 2026-08-14 | GBp 67,60 | +%2,42 | GBp 68,00 | GBp 68,80 | GBp 64,84 | 978,32K |
| 2026-08-13 | GBp 66,00 | +%3,13 | GBp 63,60 | GBp 67,40 | GBp 63,40 | 431,65K |
| 2026-08-12 | GBp 64,00 | -%0,93 | GBp 63,40 | GBp 65,00 | GBp 63,40 | 426,48K |
| 2026-08-11 | GBp 64,60 | +%2,54 | GBp 65,00 | GBp 65,00 | GBp 62,00 | 289,36K |
| 2026-08-10 | GBp 63,00 | +%1,29 | GBp 65,00 | GBp 65,00 | GBp 62,00 | 293,34K |
| 2026-08-07 | GBp 62,20 | -%1,58 | GBp 63,60 | GBp 64,80 | GBp 62,20 | 272,17K |
| 2026-08-06 | GBp 63,20 | +%1,28 | GBp 62,80 | GBp 63,40 | GBp 61,20 | 473,97K |
| 2026-08-05 | GBp 62,40 | +%1,96 | GBp 60,00 | GBp 63,00 | GBp 60,00 | 696,61K |
| 2026-08-04 | GBp 61,20 | +%0,33 | GBp 61,60 | GBp 62,50 | GBp 60,42 | 1,96M |
| 2026-08-03 | GBp 61,00 | +%0,99 | GBp 62,20 | GBp 62,20 | GBp 60,20 | 1,62M |
| 2026-07-31 | GBp 60,40 | +%0,33 | GBp 61,60 | GBp 61,60 | GBp 60,00 | 1,13M |
| 2026-07-30 | GBp 60,20 | -%1,63 | GBp 62,20 | GBp 62,20 | GBp 60,20 | 233,01K |
| 2026-07-29 | GBp 61,20 | +%0,33 | GBp 60,00 | GBp 62,60 | GBp 60,00 | 291,95K |
| 2026-07-28 | GBp 61,00 | -%5,57 | GBp 63,00 | GBp 64,60 | GBp 60,22 | 649,77K |
| 2026-07-27 | GBp 64,60 | +%1,57 | GBp 65,00 | GBp 65,41 | GBp 61,40 | 537,23K |
| 2026-07-24 | GBp 63,60 | +%0,95 | GBp 63,00 | GBp 64,60 | GBp 62,20 | 477,79K |
| 2026-07-23 | GBp 63,00 | +%1,94 | GBp 62,00 | GBp 64,40 | GBp 61,80 | 977,19K |
| 2026-07-22 | GBp 61,80 | +%1,31 | GBp 63,00 | GBp 64,80 | GBp 61,00 | 663,86K |
| 2026-07-21 | GBp 61,00 | +%3,04 | GBp 61,20 | GBp 63,00 | GBp 58,60 | 1,62M |
| 2026-07-20 | GBp 59,20 | +%1,02 | GBp 61,00 | GBp 61,00 | GBp 58,00 | 647,81K |
| 2026-07-17 | GBp 58,60 | -%0,68 | GBp 58,20 | GBp 61,00 | GBp 57,36 | 244,72K |
| 2026-07-16 | GBp 59,00 | -%0,34 | GBp 59,00 | GBp 60,56 | GBp 58,20 | 233,22K |
| 2026-07-15 | GBp 59,20 | +%1,02 | GBp 57,40 | GBp 60,00 | GBp 57,40 | 3,73M |
| 2026-07-14 | GBp 58,60 | +%2,45 | GBp 57,20 | GBp 59,80 | GBp 57,00 | 474,40K |
| 2026-07-13 | GBp 57,20 | -%1,04 | GBp 60,00 | GBp 60,00 | GBp 57,00 | 384,45K |
| 2026-07-10 | GBp 57,80 | +%0,70 | GBp 57,40 | GBp 58,80 | GBp 57,40 | 512,31K |
| 2026-07-09 | GBp 57,40 | -%1,03 | GBp 57,60 | GBp 60,00 | GBp 57,20 | 139,94K |
| 2026-07-08 | GBp 58,00 | -%1,36 | GBp 60,00 | GBp 60,00 | GBp 57,81 | 128,33K |
| 2026-07-07 | GBp 58,80 | +%0,34 | GBp 58,00 | GBp 60,00 | GBp 57,00 | 1,39M |
| 2026-07-06 | GBp 58,60 | +%0,69 | GBp 58,60 | GBp 60,00 | GBp 57,20 | 99,41K |
| 2026-07-03 | GBp 58,20 | -%1,36 | GBp 60,00 | GBp 60,00 | GBp 58,20 | 534,30K |
| 2026-07-02 | GBp 59,00 | -%0,34 | GBp 58,60 | GBp 60,00 | GBp 57,80 | 344,26K |
| 2026-07-01 | GBp 59,20 | -%0,67 | GBp 58,20 | GBp 60,00 | GBp 57,20 | 157,44K |
| 2026-06-30 | GBp 59,60 | +%7,19 | GBp 58,00 | GBp 59,81 | GBp 55,46 | 2,87M |
| 2026-06-29 | GBp 55,60 | -%3,14 | GBp 55,00 | GBp 58,00 | GBp 55,00 | 624,75K |
| 2026-06-26 | GBp 57,40 | +%3,99 | GBp 55,20 | GBp 57,94 | GBp 54,60 | 1,22M |
| 2026-06-25 | GBp 55,20 | -%5,15 | GBp 58,80 | GBp 59,00 | GBp 55,00 | 2,59M |
| 2026-06-24 | GBp 58,20 | +%0,34 | GBp 57,40 | GBp 59,79 | GBp 57,00 | 470,64K |
| 2026-06-23 | GBp 58,00 | +%1,75 | GBp 58,00 | GBp 59,80 | GBp 56,20 | 421,59K |
| 2026-06-22 | GBp 57,00 | -%1,04 | GBp 58,60 | GBp 59,40 | GBp 56,48 | 512,24K |
| 2026-06-19 | GBp 57,60 | +%2,13 | GBp 55,60 | GBp 58,20 | GBp 55,40 | 1,04M |
| 2026-06-18 | GBp 56,40 | -%2,76 | GBp 57,20 | GBp 59,80 | GBp 55,60 | 787,31K |
| 2026-06-17 | GBp 58,00 | +%1,05 | GBp 58,40 | GBp 59,20 | GBp 56,20 | 553,41K |
| 2026-06-16 | GBp 57,40 | +%1,77 | GBp 57,20 | GBp 59,40 | GBp 56,20 | 564,71K |
| 2026-06-15 | GBp 56,40 | -%2,76 | GBp 58,40 | GBp 59,20 | GBp 56,00 | 1,17M |
| 2026-06-12 | GBp 58,00 | +%1,05 | GBp 60,60 | GBp 60,60 | GBp 57,60 | 227,05K |
| 2026-06-11 | GBp 57,40 | -%1,37 | GBp 59,40 | GBp 59,80 | GBp 57,40 | 399,84K |
| 2026-06-10 | GBp 58,20 | -%3,96 | GBp 60,80 | GBp 61,00 | GBp 58,20 | 1,01M |
| 2026-06-09 | GBp 60,60 | +%1,34 | GBp 59,20 | GBp 61,00 | GBp 58,20 | 577,59K |
| 2026-06-08 | GBp 59,80 | -%0,33 | GBp 60,00 | GBp 61,00 | GBp 58,60 | 474,50K |
| 2026-06-05 | GBp 60,00 | -%1,96 | GBp 62,80 | GBp 63,00 | GBp 59,60 | 1,64M |
| 2026-06-04 | GBp 61,20 | +%0,33 | GBp 61,20 | GBp 63,00 | GBp 59,40 | 319,66K |
| 2026-06-03 | GBp 61,00 | +%3,39 | GBp 59,80 | GBp 62,00 | GBp 58,28 | 404,61K |
| 2026-06-02 | GBp 59,00 | +%1,72 | GBp 57,40 | GBp 60,00 | GBp 56,20 | 2,12M |
| 2026-06-01 | GBp 58,00 | +%1,75 | GBp 57,60 | GBp 59,80 | GBp 56,20 | 1,51M |
| 2026-05-29 | GBp 57,00 | -%2,40 | GBp 59,00 | GBp 60,00 | GBp 57,00 | 1,36M |
| 2026-05-28 | GBp 58,40 | -%1,02 | GBp 59,40 | GBp 61,80 | GBp 58,00 | 424,22K |
| 2026-05-27 | GBp 59,00 | %0,00 | GBp 58,20 | GBp 61,60 | GBp 58,20 | 581,65K |