One Health Group PLC OHGR
LSE · Birleşik Krallık · Sağlık Hizmetleri
GBp 292,50-2,50 (-%0,85)
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 295,00 | %0,00 | GBp 295,00 | GBp 296,00 | GBp 292,76 | 6,70K |
| 2026-09-29 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 296,40 | GBp 290,00 | 1,30K |
| 2026-09-28 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 296,40 | GBp 292,75 | 1,36K |
| 2026-09-25 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 295,50 | GBp 295,50 | 856 |
| 2026-09-24 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 295,00 | GBp 295,00 | 0 |
| 2026-09-23 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 296,50 | GBp 292,50 | 3,72K |
| 2026-09-22 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 296,95 | GBp 294,12 | 5,12K |
| 2026-09-21 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 297,49 | GBp 297,00 | 2,19K |
| 2026-09-18 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 297,49 | GBp 293,35 | 1,31K |
| 2026-09-17 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 297,49 | GBp 293,00 | 2,69K |
| 2026-09-16 | GBp 295,00 | %0,00 | GBp 295,00 | GBp 297,90 | GBp 297,90 | 2,34K |
| 2026-09-15 | GBp 295,00 | -%1,67 | GBp 299,00 | GBp 300,00 | GBp 295,15 | 41,12K |
| 2026-09-14 | GBp 300,00 | +%3,45 | GBp 290,00 | GBp 300,00 | GBp 288,20 | 51,98K |
| 2026-09-11 | GBp 290,00 | +%0,52 | GBp 291,00 | GBp 290,35 | GBp 290,10 | 7,87K |
| 2026-09-10 | GBp 288,50 | %0,00 | GBp 288,50 | GBp 288,50 | GBp 288,50 | 0 |
| 2026-09-09 | GBp 288,50 | %0,00 | GBp 288,50 | GBp 290,50 | GBp 287,52 | 4,14K |
| 2026-09-08 | GBp 288,50 | %0,00 | GBp 288,50 | GBp 290,80 | GBp 287,45 | 4,28K |
| 2026-09-07 | GBp 288,50 | %0,00 | GBp 288,50 | GBp 290,80 | GBp 287,40 | 1,91K |
| 2026-09-04 | GBp 288,50 | %0,00 | GBp 288,50 | GBp 290,80 | GBp 287,00 | 3,54K |
| 2026-09-03 | GBp 288,50 | -%1,37 | GBp 292,50 | GBp 291,10 | GBp 290,00 | 11,57K |
| 2026-09-02 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 293,70 | GBp 291,25 | 9,33K |
| 2026-09-01 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 293,90 | GBp 291,06 | 20,40K |
| 2026-08-28 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 293,90 | GBp 291,06 | 7,72K |
| 2026-08-27 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 292,60 | GBp 291,00 | 17,92K |
| 2026-08-26 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 292,70 | GBp 292,70 | 2,05K |
| 2026-08-25 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 292,80 | GBp 290,75 | 1,63K |
| 2026-08-24 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 292,80 | GBp 290,75 | 5,77K |
| 2026-08-21 | GBp 292,50 | %0,00 | GBp 292,50 | GBp 293,00 | GBp 291,50 | 3,41K |
| 2026-08-20 | GBp 292,50 | -%1,68 | GBp 297,50 | GBp 297,90 | GBp 292,00 | 19,28K |
| 2026-08-19 | GBp 297,50 | %0,00 | GBp 297,50 | GBp 297,99 | GBp 297,97 | 1,00K |
| 2026-08-18 | GBp 297,50 | %0,00 | GBp 297,50 | GBp 299,00 | GBp 296,67 | 16,75K |
| 2026-08-17 | GBp 297,50 | %0,00 | GBp 297,50 | GBp 300,00 | GBp 296,51 | 8,30K |
| 2026-08-14 | GBp 297,50 | +%1,71 | GBp 292,50 | GBp 298,50 | GBp 294,95 | 30,14K |
| 2026-08-13 | GBp 292,50 | +%1,74 | GBp 290,00 | GBp 295,00 | GBp 289,00 | 34,85K |
| 2026-08-12 | GBp 287,50 | -%0,86 | GBp 290,00 | GBp 289,00 | GBp 287,56 | 8,62K |
| 2026-08-11 | GBp 290,00 | -%0,85 | GBp 292,50 | GBp 290,10 | GBp 287,50 | 3,52K |
| 2026-08-10 | GBp 292,50 | +%2,63 | GBp 285,00 | GBp 294,90 | GBp 287,99 | 71,32K |
| 2026-08-07 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 287,99 | GBp 287,99 | 3,12K |
| 2026-08-06 | GBp 285,00 | %0,00 | GBp 285,00 | GBp 287,99 | GBp 283,55 | 4,82K |
| 2026-08-05 | GBp 285,00 | -%0,87 | GBp 287,50 | GBp 289,90 | GBp 282,51 | 8,03K |
| 2026-08-04 | GBp 287,50 | %0,00 | GBp 287,50 | GBp 289,90 | GBp 276,51 | 39,02K |
| 2026-08-03 | GBp 287,50 | +%4,55 | GBp 275,00 | GBp 289,45 | GBp 275,00 | 34,90K |
| 2026-07-31 | GBp 275,00 | +%3,77 | GBp 265,00 | GBp 279,50 | GBp 265,10 | 48,17K |
| 2026-07-30 | GBp 265,00 | %0,00 | GBp 265,00 | GBp 269,00 | GBp 263,50 | 12,61K |
| 2026-07-29 | GBp 265,00 | +%4,33 | GBp 250,00 | GBp 269,75 | GBp 251,00 | 58,98K |
| 2026-07-28 | GBp 254,00 | +%1,60 | GBp 250,00 | GBp 255,00 | GBp 250,11 | 3,89K |
| 2026-07-27 | GBp 250,00 | %0,00 | GBp 250,00 | GBp 253,00 | GBp 250,11 | 12,01K |
| 2026-07-24 | GBp 250,00 | +%0,60 | GBp 248,50 | GBp 251,95 | GBp 250,04 | 8,25K |
| 2026-07-23 | GBp 248,50 | %0,00 | GBp 248,50 | GBp 250,14 | GBp 248,00 | 14,92K |
| 2026-07-22 | GBp 248,50 | %0,00 | GBp 248,50 | GBp 251,65 | GBp 250,20 | 21,30K |
| 2026-07-21 | GBp 248,50 | %0,00 | GBp 248,50 | GBp 250,48 | GBp 249,55 | 9,71K |
| 2026-07-20 | GBp 248,50 | %0,00 | GBp 248,50 | GBp 252,00 | GBp 247,12 | 10,87K |
| 2026-07-17 | GBp 248,50 | %0,00 | GBp 248,50 | GBp 251,00 | GBp 247,10 | 11,65K |
| 2026-07-16 | GBp 248,50 | %0,00 | GBp 248,50 | GBp 250,95 | GBp 250,95 | 794 |
| 2026-07-15 | GBp 248,50 | %0,00 | GBp 248,50 | GBp 250,95 | GBp 246,85 | 10,31K |
| 2026-07-14 | GBp 248,50 | +%0,40 | GBp 247,50 | GBp 249,90 | GBp 246,50 | 19,10K |
| 2026-07-13 | GBp 247,50 | %0,00 | GBp 247,50 | GBp 249,00 | GBp 246,30 | 9,80K |
| 2026-07-10 | GBp 247,50 | %0,00 | GBp 247,50 | GBp 248,40 | GBp 246,10 | 9,46K |
| 2026-07-09 | GBp 247,50 | +%0,41 | GBp 246,50 | GBp 249,00 | GBp 246,10 | 303,37K |
| 2026-07-08 | GBp 246,50 | %0,00 | GBp 246,50 | GBp 247,00 | GBp 246,89 | 5,89K |
| 2026-07-07 | GBp 246,50 | -%0,40 | GBp 247,50 | GBp 248,60 | GBp 245,05 | 4,83K |
| 2026-07-06 | GBp 247,50 | +%2,06 | GBp 250,00 | GBp 253,00 | GBp 245,00 | 21,20K |
| 2026-07-03 | GBp 242,50 | -%0,41 | GBp 243,50 | GBp 243,30 | GBp 240,00 | 24,65K |
| 2026-07-02 | GBp 243,50 | %0,00 | GBp 243,50 | GBp 243,49 | GBp 242,06 | 5,32K |
| 2026-07-01 | GBp 243,50 | -%1,42 | GBp 247,00 | GBp 245,48 | GBp 241,11 | 14,86K |
| 2026-06-30 | GBp 247,00 | %0,00 | GBp 247,00 | GBp 245,65 | GBp 245,00 | 5,10K |
| 2026-06-29 | GBp 247,00 | %0,00 | GBp 247,00 | GBp 245,68 | GBp 245,00 | 1,34K |
| 2026-06-26 | GBp 247,00 | %0,00 | GBp 247,00 | GBp 245,68 | GBp 245,68 | 700 |
| 2026-06-25 | GBp 247,00 | %0,00 | GBp 247,00 | GBp 247,00 | GBp 247,00 | 0 |
| 2026-06-24 | GBp 247,00 | %0,00 | GBp 247,00 | GBp 247,00 | GBp 247,00 | 0 |
| 2026-06-23 | GBp 247,00 | %0,00 | GBp 247,00 | GBp 245,68 | GBp 245,00 | 5,75K |
| 2026-06-22 | GBp 247,00 | %0,00 | GBp 247,00 | GBp 245,70 | GBp 245,08 | 805 |
| 2026-06-19 | GBp 247,00 | %0,00 | GBp 251,50 | GBp 245,08 | GBp 245,08 | 761 |
| 2026-06-18 | GBp 247,00 | %0,00 | GBp 247,00 | GBp 245,70 | GBp 245,70 | 1,05K |
| 2026-06-17 | GBp 247,00 | %0,00 | GBp 247,00 | GBp 245,74 | GBp 245,74 | 2,03K |
| 2026-06-16 | GBp 247,00 | -%1,79 | GBp 251,50 | GBp 248,00 | GBp 245,10 | 3,34K |
| 2026-06-15 | GBp 251,50 | %0,00 | GBp 251,50 | GBp 248,00 | GBp 245,78 | 2,99K |
| 2026-06-12 | GBp 251,50 | -%0,98 | GBp 254,00 | GBp 251,90 | GBp 247,60 | 7,52K |
| 2026-06-11 | GBp 254,00 | %0,00 | GBp 254,00 | GBp 250,01 | GBp 250,01 | 784 |
| 2026-06-10 | GBp 254,00 | %0,00 | GBp 254,00 | GBp 251,90 | GBp 250,00 | 1,36K |
| 2026-06-09 | GBp 254,00 | +%0,99 | GBp 254,00 | GBp 254,00 | GBp 254,00 | 0 |
| 2026-06-08 | GBp 251,50 | %0,00 | GBp 251,50 | GBp 252,00 | GBp 249,31 | 934 |
| 2026-06-05 | GBp 251,50 | %0,00 | GBp 251,50 | GBp 249,33 | GBp 249,31 | 5,71K |
| 2026-06-04 | GBp 251,50 | %0,00 | GBp 251,50 | GBp 253,00 | GBp 249,25 | 3,43K |
| 2026-06-03 | GBp 251,50 | %0,00 | GBp 251,50 | GBp 251,50 | GBp 251,50 | 0 |
| 2026-06-02 | GBp 251,50 | %0,00 | GBp 251,50 | GBp 251,50 | GBp 251,50 | 0 |
| 2026-06-01 | GBp 251,50 | %0,00 | GBp 251,50 | GBp 249,25 | GBp 249,11 | 4,06K |
| 2026-05-29 | GBp 251,50 | %0,00 | GBp 251,50 | GBp 254,00 | GBp 249,06 | 7,49K |
| 2026-05-28 | GBp 251,50 | %0,00 | GBp 251,50 | GBp 250,00 | GBp 250,00 | 9,32K |
| 2026-05-27 | GBp 251,50 | %0,00 | GBp 251,50 | GBp 255,00 | GBp 249,05 | 4,51K |