Ondo Insur Tech PLC ONDO
LSE · Birleşik Krallık · Finans
GBp 5,95-0,25 (-%4,03)
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 6,20 | %0,00 | GBp 5,95 | GBp 6,20 | GBp 5,70 | 3,13M |
| 2026-09-29 | GBp 6,20 | -%0,80 | GBp 6,25 | GBp 6,50 | GBp 5,70 | 677,94K |
| 2026-09-28 | GBp 6,25 | -%3,85 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 688,41K |
| 2026-09-25 | GBp 6,50 | +%12,07 | GBp 5,75 | GBp 6,50 | GBp 5,95 |
| 1,07M |
| 2026-09-24 | GBp 5,80 | +%11,54 | GBp 5,20 | GBp 5,80 | GBp 5,22 | 1,06M |
| 2026-09-23 | GBp 5,20 | +%1,96 | GBp 5,20 | GBp 5,50 | GBp 5,10 | 6,35M |
| 2026-09-22 | GBp 5,10 | +%2,00 | GBp 5,05 | GBp 5,30 | GBp 4,75 | 5,58M |
| 2026-09-21 | GBp 5,00 | -%4,76 | GBp 5,25 | GBp 5,30 | GBp 5,00 | 1,22M |
| 2026-09-18 | GBp 5,25 | -%5,41 | GBp 5,55 | GBp 5,50 | GBp 5,15 | 2,34M |
| 2026-09-17 | GBp 5,55 | +%2,78 | GBp 5,55 | GBp 5,50 | GBp 5,50 | 2,70K |
| 2026-09-16 | GBp 5,40 | -%3,57 | GBp 5,55 | GBp 5,59 | GBp 5,40 | 906,27K |
| 2026-09-15 | GBp 5,60 | +%0,90 | GBp 5,55 | GBp 5,60 | GBp 5,50 | 77,00K |
| 2026-09-14 | GBp 5,55 | -%0,18 | GBp 5,55 | GBp 5,60 | GBp 5,50 | 98,79K |
| 2026-09-11 | GBp 5,56 | -%4,96 | GBp 5,85 | GBp 5,70 | GBp 5,50 | 990,95K |
| 2026-09-10 | GBp 5,85 | +%2,63 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 6,01K |
| 2026-09-09 | GBp 5,70 | %0,00 | GBp 5,85 | GBp 6,00 | GBp 5,70 | 540,18K |
| 2026-09-08 | GBp 5,70 | -%1,72 | GBp 5,90 | GBp 6,00 | GBp 5,70 | 679,36K |
| 2026-09-07 | GBp 5,80 | -%5,69 | GBp 6,15 | GBp 6,00 | GBp 5,80 | 306,13K |
| 2026-09-04 | GBp 6,15 | +%2,50 | GBp 6,25 | GBp 6,50 | GBp 5,90 | 342,24K |
| 2026-09-03 | GBp 6,00 | -%4,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 342,09K |
| 2026-09-02 | GBp 6,25 | +%4,17 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 102,23K |
| 2026-09-01 | GBp 6,00 | -%7,69 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 2,12M |
| 2026-08-28 | GBp 6,50 | -%7,14 | GBp 6,75 | GBp 7,00 | GBp 6,16 | 1,80M |
| 2026-08-27 | GBp 7,00 | %0,00 | GBp 6,75 | GBp 7,00 | GBp 6,30 | 789,75K |
| 2026-08-26 | GBp 7,00 | +%3,70 | GBp 6,75 | GBp 7,00 | GBp 6,50 | 1,12M |
| 2026-08-25 | GBp 6,75 | -%8,29 | GBp 7,00 | GBp 7,50 | GBp 6,53 | 793,96K |
| 2026-08-24 | GBp 7,36 | +%2,22 | GBp 7,25 | GBp 7,66 | GBp 7,00 | 632,83K |
| 2026-08-21 | GBp 7,20 | -%2,04 | GBp 7,35 | GBp 7,55 | GBp 7,00 | 2,53M |
| 2026-08-20 | GBp 7,35 | -%2,00 | GBp 7,65 | GBp 7,70 | GBp 7,00 | 1,18M |
| 2026-08-19 | GBp 7,50 | %0,00 | GBp 7,65 | GBp 7,80 | GBp 7,50 | 237,27K |
| 2026-08-18 | GBp 7,50 | -%5,06 | GBp 7,75 | GBp 8,00 | GBp 7,50 | 240,41K |
| 2026-08-17 | GBp 7,90 | %0,00 | GBp 7,90 | GBp 8,30 | GBp 7,50 | 614,20K |
| 2026-08-14 | GBp 7,90 | -%1,25 | GBp 8,00 | GBp 8,46 | GBp 7,50 | 88,72K |
| 2026-08-13 | GBp 8,00 | %0,00 | GBp 8,00 | GBp 8,18 | GBp 7,70 | 296,47K |
| 2026-08-12 | GBp 8,00 | -%1,23 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 252,48K |
| 2026-08-11 | GBp 8,10 | -%6,90 | GBp 8,50 | GBp 9,00 | GBp 7,50 | 1,50M |
| 2026-08-10 | GBp 8,70 | -%0,57 | GBp 8,75 | GBp 9,00 | GBp 8,27 | 1,11M |
| 2026-08-07 | GBp 8,75 | -%0,57 | GBp 8,70 | GBp 9,00 | GBp 8,50 | 663,36K |
| 2026-08-06 | GBp 8,80 | -%1,12 | GBp 8,75 | GBp 9,00 | GBp 8,40 | 1,48M |
| 2026-08-05 | GBp 8,90 | -%1,11 | GBp 9,00 | GBp 9,50 | GBp 8,50 | 3,77M |
| 2026-08-04 | GBp 9,00 | -%5,26 | GBp 9,25 | GBp 9,50 | GBp 8,50 | 2,72M |
| 2026-08-03 | GBp 9,50 | +%15,01 | GBp 8,50 | GBp 9,50 | GBp 8,45 | 5,40M |
| 2026-07-31 | GBp 8,26 | +%10,13 | GBp 7,50 | GBp 9,30 | GBp 7,50 | 2,98M |
| 2026-07-30 | GBp 7,50 | -%4,34 | GBp 7,75 | GBp 8,00 | GBp 6,60 | 2,16M |
| 2026-07-29 | GBp 7,84 | +%12,00 | GBp 7,00 | GBp 8,00 | GBp 7,00 | 1,28M |
| 2026-07-28 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,50 | GBp 6,78 | 766,07K |
| 2026-07-27 | GBp 7,00 | %0,00 | GBp 7,00 | GBp 7,11 | GBp 7,00 | 165,04K |
| 2026-07-24 | GBp 7,00 | -%5,41 | GBp 7,25 | GBp 7,30 | GBp 6,50 | 531,47K |
| 2026-07-23 | GBp 7,40 | -%1,33 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 867,76K |
| 2026-07-22 | GBp 7,50 | %0,00 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 115,53K |
| 2026-07-21 | GBp 7,50 | -%3,85 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 661,90K |
| 2026-07-20 | GBp 7,80 | -%2,50 | GBp 8,00 | GBp 8,50 | GBp 7,10 | 1,64M |
| 2026-07-17 | GBp 8,00 | -%2,44 | GBp 8,00 | GBp 8,50 | GBp 7,50 | 2,49M |
| 2026-07-16 | GBp 8,20 | +%12,33 | GBp 7,25 | GBp 8,50 | GBp 7,00 | 3,12M |
| 2026-07-15 | GBp 7,30 | -%6,17 | GBp 7,50 | GBp 8,00 | GBp 7,00 | 1,57M |
| 2026-07-14 | GBp 7,78 | +%29,67 | GBp 6,00 | GBp 8,00 | GBp 5,98 | 12,41M |
| 2026-07-13 | GBp 6,00 | -%2,44 | GBp 6,15 | GBp 6,50 | GBp 5,50 | 1,01M |
| 2026-07-10 | GBp 6,15 | +%6,03 | GBp 5,80 | GBp 6,50 | GBp 5,60 | 3,94M |
| 2026-07-09 | GBp 5,80 | +%0,87 | GBp 5,75 | GBp 6,00 | GBp 5,00 | 6,03M |
| 2026-07-08 | GBp 5,75 | -%6,96 | GBp 6,80 | GBp 6,89 | GBp 5,50 | 5,66M |
| 2026-07-07 | GBp 6,18 | -%4,92 | GBp 6,50 | GBp 7,00 | GBp 6,00 | 1,72M |
| 2026-07-06 | GBp 6,50 | -%1,52 | GBp 6,60 | GBp 7,00 | GBp 6,00 | 1,17M |
| 2026-07-03 | GBp 6,60 | -%3,65 | GBp 6,85 | GBp 7,00 | GBp 5,45 | 1,17M |
| 2026-07-02 | GBp 6,85 | +%2,24 | GBp 6,85 | GBp 7,00 | GBp 6,70 | 271,57K |
| 2026-07-01 | GBp 6,70 | -%1,47 | GBp 6,60 | GBp 7,14 | GBp 6,50 | 2,46M |
| 2026-06-30 | GBp 6,80 | +%11,11 | GBp 5,50 | GBp 7,14 | GBp 5,50 | 2,97M |
| 2026-06-29 | GBp 6,12 | -%12,57 | GBp 6,85 | GBp 7,30 | GBp 5,00 | 5,46M |
| 2026-06-26 | GBp 7,00 | +%11,11 | GBp 6,25 | GBp 7,80 | GBp 6,00 | 6,49M |
| 2026-06-25 | GBp 6,30 | -%3,08 | GBp 6,95 | GBp 7,00 | GBp 5,50 | 28,20M |
| 2026-06-24 | GBp 6,50 | +%60,49 | GBp 4,10 | GBp 6,72 | GBp 4,02 | 18,95M |
| 2026-06-23 | GBp 4,05 | +%10,96 | GBp 3,65 | GBp 4,11 | GBp 3,30 | 17,32M |
| 2026-06-22 | GBp 3,65 | +%25,86 | GBp 2,90 | GBp 3,69 | GBp 2,80 | 4,81M |
| 2026-06-19 | GBp 2,90 | -%3,33 | GBp 2,90 | GBp 3,00 | GBp 2,80 | 496,86K |
| 2026-06-18 | GBp 3,00 | %0,00 | GBp 2,90 | GBp 3,10 | GBp 2,80 | 409,84K |
| 2026-06-17 | GBp 3,00 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 2,83 | 235,33K |
| 2026-06-16 | GBp 3,00 | %0,00 | GBp 2,90 | GBp 3,00 | GBp 2,97 | 435,15K |
| 2026-06-15 | GBp 3,00 | +%1,69 | GBp 3,05 | GBp 3,10 | GBp 2,80 | 117,38K |
| 2026-06-12 | GBp 2,95 | -%1,67 | GBp 3,05 | GBp 3,10 | GBp 2,80 | 131,50K |
| 2026-06-11 | GBp 3,00 | %0,00 | GBp 3,10 | GBp 3,20 | GBp 2,97 | 544,88K |
| 2026-06-10 | GBp 3,00 | -%4,76 | GBp 3,15 | GBp 3,20 | GBp 3,00 | 251,92K |
| 2026-06-09 | GBp 3,15 | %0,00 | GBp 3,15 | GBp 3,20 | GBp 3,10 | 127,21K |
| 2026-06-08 | GBp 3,15 | -%7,35 | GBp 3,40 | GBp 3,30 | GBp 3,10 | 1,65M |
| 2026-06-05 | GBp 3,40 | %0,00 | GBp 3,40 | GBp 3,50 | GBp 3,30 | 28,07K |
| 2026-06-04 | GBp 3,40 | -%2,86 | GBp 3,40 | GBp 3,50 | GBp 3,30 | 380,05K |
| 2026-06-03 | GBp 3,50 | +%1,45 | GBp 3,45 | GBp 3,50 | GBp 3,30 | 492,13K |
| 2026-06-02 | GBp 3,45 | %0,00 | GBp 3,45 | GBp 3,50 | GBp 3,40 | 316,32K |
| 2026-06-01 | GBp 3,45 | -%1,43 | GBp 3,45 | GBp 3,50 | GBp 3,40 | 462,82K |
| 2026-05-29 | GBp 3,50 | -%7,89 | GBp 3,65 | GBp 3,80 | GBp 3,40 | 715,06K |
| 2026-05-28 | GBp 3,80 | +%2,70 | GBp 3,75 | GBp 4,00 | GBp 3,50 | 2,12M |
| 2026-05-27 | GBp 3,70 | -%11,90 | GBp 3,90 | GBp 4,00 | GBp 3,56 | 1,25M |