Optima Health PLC OPT
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 243,500,00 (%0,00)
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 243,50 | +%0,41 | GBp 242,50 | GBp 245,00 | GBp 240,01 | 110,35K |
| 2026-09-29 | GBp 242,50 | -%1,42 | GBp 245,50 | GBp 246,00 | GBp 240,10 | 81,20K |
| 2026-09-28 | GBp 246,00 | %0,00 | GBp 246,00 | GBp 247,00 | GBp 245,00 | 90,05K |
| 2026-09-25 | GBp 246,00 | %0,00 | GBp 246,00 | GBp 247,00 | GBp 245,00 | 24,42K |
| 2026-09-24 | GBp 246,00 | %0,00 | GBp 246,00 | GBp 246,89 | GBp 245,25 | 100,10K |
| 2026-09-23 | GBp 246,00 | %0,00 | GBp 246,00 | GBp 246,89 | GBp 245,00 | 5,39K |
| 2026-09-22 | GBp 246,00 | %0,00 | GBp 246,00 | GBp 246,00 | GBp 245,01 | 70,38K |
| 2026-09-21 | GBp 246,00 | %0,00 | GBp 246,00 | GBp 247,00 | GBp 245,00 | 45,44K |
| 2026-09-18 | GBp 246,00 | %0,00 | GBp 246,00 | GBp 248,00 | GBp 245,00 | 130,48K |
| 2026-09-17 | GBp 246,00 | %0,00 | GBp 246,00 | GBp 246,50 | GBp 245,02 | 66,30K |
| 2026-09-16 | GBp 246,00 | %0,00 | GBp 246,00 | GBp 246,00 | GBp 245,10 | 39,92K |
| 2026-09-15 | GBp 246,00 | %0,00 | GBp 246,00 | GBp 247,00 | GBp 245,00 | 23,76K |
| 2026-09-14 | GBp 246,00 | -%1,20 | GBp 249,00 | GBp 250,00 | GBp 245,00 | 450,41K |
| 2026-09-11 | GBp 249,00 | +%0,61 | GBp 247,50 | GBp 249,46 | GBp 245,00 | 53,53K |
| 2026-09-10 | GBp 247,50 | +%0,41 | GBp 246,50 | GBp 249,90 | GBp 245,00 | 32,04K |
| 2026-09-09 | GBp 246,50 | +%1,23 | GBp 243,50 | GBp 251,33 | GBp 243,00 | 298,80K |
| 2026-09-08 | GBp 243,50 | %0,00 | GBp 243,50 | GBp 244,00 | GBp 243,00 | 144,36K |
| 2026-09-07 | GBp 243,50 | -%0,20 | GBp 244,00 | GBp 245,00 | GBp 243,00 | 49,05K |
| 2026-09-04 | GBp 244,00 | %0,00 | GBp 244,00 | GBp 244,00 | GBp 243,00 | 27,14K |
| 2026-09-03 | GBp 244,00 | %0,00 | GBp 244,00 | GBp 245,00 | GBp 243,01 | 17,15K |
| 2026-09-02 | GBp 244,00 | %0,00 | GBp 244,00 | GBp 245,00 | GBp 243,00 | 361,76K |
| 2026-09-01 | GBp 244,00 | %0,00 | GBp 244,00 | GBp 245,00 | GBp 243,00 | 45,23K |
| 2026-08-28 | GBp 244,00 | +%0,21 | GBp 244,00 | GBp 247,00 | GBp 243,00 | 112,76K |
| 2026-08-27 | GBp 243,50 | +%1,25 | GBp 240,50 | GBp 248,00 | GBp 238,00 | 126,88K |
| 2026-08-26 | GBp 240,50 | %0,00 | GBp 240,50 | GBp 243,00 | GBp 238,00 | 46,18K |
| 2026-08-25 | GBp 240,50 | +%1,05 | GBp 238,50 | GBp 242,95 | GBp 237,00 | 67,34K |
| 2026-08-24 | GBp 238,00 | %0,00 | GBp 238,00 | GBp 238,75 | GBp 237,00 | 81,75K |
| 2026-08-21 | GBp 238,00 | %0,00 | GBp 238,00 | GBp 239,00 | GBp 237,00 | 32,63K |
| 2026-08-20 | GBp 238,00 | %0,00 | GBp 238,00 | GBp 239,00 | GBp 237,00 | 96,63K |
| 2026-08-19 | GBp 238,00 | %0,00 | GBp 238,00 | GBp 239,00 | GBp 237,00 | 140,40K |
| 2026-08-18 | GBp 238,00 | -%0,21 | GBp 238,00 | GBp 239,00 | GBp 237,00 | 66,15K |
| 2026-08-17 | GBp 238,50 | -%3,64 | GBp 251,00 | GBp 252,00 | GBp 232,78 | 397,50K |
| 2026-08-14 | GBp 247,50 | -%2,37 | GBp 253,50 | GBp 254,00 | GBp 245,00 | 212,31K |
| 2026-08-13 | GBp 253,50 | -%0,59 | GBp 255,00 | GBp 256,00 | GBp 253,00 | 224,35K |
| 2026-08-12 | GBp 255,00 | +%0,39 | GBp 254,00 | GBp 256,00 | GBp 253,60 | 116,98K |
| 2026-08-11 | GBp 254,00 | +%0,40 | GBp 252,00 | GBp 255,00 | GBp 250,00 | 149,01K |
| 2026-08-10 | GBp 253,00 | +%0,80 | GBp 251,00 | GBp 255,00 | GBp 250,00 | 393,51K |
| 2026-08-07 | GBp 251,00 | +%0,80 | GBp 247,50 | GBp 254,00 | GBp 247,52 | 467,01K |
| 2026-08-06 | GBp 249,00 | +%0,61 | GBp 247,50 | GBp 250,00 | GBp 245,00 | 200,96K |
| 2026-08-05 | GBp 247,50 | +%1,85 | GBp 244,00 | GBp 250,00 | GBp 244,00 | 91,01K |
| 2026-08-04 | GBp 243,00 | -%2,61 | GBp 249,50 | GBp 250,00 | GBp 240,00 | 346,26K |
| 2026-08-03 | GBp 249,50 | -%0,20 | GBp 251,00 | GBp 252,00 | GBp 247,00 | 389,16K |
| 2026-07-31 | GBp 250,00 | +%5,49 | GBp 233,50 | GBp 252,00 | GBp 235,00 | 429,65K |
| 2026-07-30 | GBp 237,00 | %0,00 | GBp 235,50 | GBp 238,00 | GBp 231,56 | 331,64K |
| 2026-07-29 | GBp 237,00 | +%3,27 | GBp 229,00 | GBp 238,30 | GBp 227,60 | 422,48K |
| 2026-07-28 | GBp 229,50 | +%3,85 | GBp 221,00 | GBp 229,75 | GBp 220,00 | 183,47K |
| 2026-07-27 | GBp 221,00 | +%4,49 | GBp 211,50 | GBp 222,00 | GBp 212,80 | 265,74K |
| 2026-07-24 | GBp 211,50 | +%0,71 | GBp 209,50 | GBp 213,00 | GBp 208,00 | 108,51K |
| 2026-07-23 | GBp 210,00 | +%0,48 | GBp 209,50 | GBp 211,00 | GBp 208,50 | 145,12K |
| 2026-07-22 | GBp 209,00 | +%5,03 | GBp 199,00 | GBp 210,00 | GBp 198,00 | 348,12K |
| 2026-07-21 | GBp 199,00 | +%2,05 | GBp 195,00 | GBp 200,00 | GBp 193,00 | 230,66K |
| 2026-07-20 | GBp 195,00 | %0,00 | GBp 195,00 | GBp 197,00 | GBp 193,00 | 129,20K |
| 2026-07-17 | GBp 195,00 | +%0,52 | GBp 194,00 | GBp 197,00 | GBp 193,00 | 2,09M |
| 2026-07-16 | GBp 194,00 | +%0,78 | GBp 192,50 | GBp 194,90 | GBp 190,00 | 68,59K |
| 2026-07-15 | GBp 192,50 | +%0,52 | GBp 191,00 | GBp 194,00 | GBp 190,00 | 469,94K |
| 2026-07-14 | GBp 191,50 | +%0,26 | GBp 191,00 | GBp 192,00 | GBp 190,00 | 51,29K |
| 2026-07-13 | GBp 191,00 | %0,00 | GBp 191,00 | GBp 192,00 | GBp 185,00 | 269,56K |
| 2026-07-10 | GBp 191,00 | %0,00 | GBp 191,00 | GBp 192,00 | GBp 189,00 | 141,65K |
| 2026-07-09 | GBp 191,00 | %0,00 | GBp 191,00 | GBp 192,00 | GBp 190,00 | 89,73K |
| 2026-07-08 | GBp 191,00 | %0,00 | GBp 191,00 | GBp 192,00 | GBp 189,00 | 25,56K |
| 2026-07-07 | GBp 191,00 | %0,00 | GBp 191,00 | GBp 192,00 | GBp 190,00 | 43,45K |
| 2026-07-06 | GBp 191,00 | %0,00 | GBp 191,00 | GBp 192,00 | GBp 190,50 | 35,69K |
| 2026-07-03 | GBp 191,00 | -%0,26 | GBp 191,50 | GBp 193,00 | GBp 190,00 | 59,95K |
| 2026-07-02 | GBp 191,50 | +%0,79 | GBp 191,50 | GBp 193,00 | GBp 190,00 | 84,14K |
| 2026-07-01 | GBp 190,00 | -%0,78 | GBp 191,50 | GBp 193,00 | GBp 190,00 | 88,75K |
| 2026-06-30 | GBp 191,50 | %0,00 | GBp 191,50 | GBp 193,00 | GBp 190,00 | 287,18K |
| 2026-06-29 | GBp 191,50 | %0,00 | GBp 191,50 | GBp 193,00 | GBp 190,00 | 33,08K |
| 2026-06-26 | GBp 191,50 | %0,00 | GBp 191,50 | GBp 193,00 | GBp 190,00 | 122,72K |
| 2026-06-25 | GBp 191,50 | -%0,52 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 37,46K |
| 2026-06-24 | GBp 192,50 | +%0,79 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 43,38K |
| 2026-06-23 | GBp 191,00 | -%0,78 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 49,80K |
| 2026-06-22 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 190,50 | 83,95K |
| 2026-06-19 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 80,74K |
| 2026-06-18 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 195,00 | GBp 190,00 | 67,70K |
| 2026-06-17 | GBp 192,50 | %0,00 | GBp 192,50 | GBp 192,95 | GBp 190,00 | 303,30K |
| 2026-06-16 | GBp 192,50 | -%0,77 | GBp 197,50 | GBp 199,25 | GBp 190,00 | 737,00K |
| 2026-06-15 | GBp 194,00 | +%3,47 | GBp 187,50 | GBp 194,00 | GBp 186,50 | 204,00K |
| 2026-06-12 | GBp 187,50 | +%0,54 | GBp 186,50 | GBp 187,25 | GBp 185,90 | 101,18K |
| 2026-06-11 | GBp 186,50 | -%0,27 | GBp 186,50 | GBp 188,00 | GBp 185,00 | 38,34K |
| 2026-06-10 | GBp 187,00 | %0,00 | GBp 187,00 | GBp 189,00 | GBp 185,00 | 89,92K |
| 2026-06-09 | GBp 187,00 | %0,00 | GBp 187,00 | GBp 186,80 | GBp 185,00 | 131,61K |
| 2026-06-08 | GBp 187,00 | %0,00 | GBp 187,00 | GBp 189,00 | GBp 185,80 | 348,47K |
| 2026-06-05 | GBp 187,00 | %0,00 | GBp 187,00 | GBp 187,00 | GBp 185,00 | 1,09M |
| 2026-06-04 | GBp 187,00 | %0,00 | GBp 187,00 | GBp 189,00 | GBp 186,65 | 28,54K |
| 2026-06-03 | GBp 187,00 | %0,00 | GBp 187,00 | GBp 188,00 | GBp 186,00 | 411,25K |
| 2026-06-02 | GBp 187,00 | %0,00 | GBp 187,00 | GBp 189,00 | GBp 185,00 | 323,19K |
| 2026-06-01 | GBp 187,00 | %0,00 | GBp 187,00 | GBp 189,00 | GBp 185,00 | 161,19K |
| 2026-05-29 | GBp 187,00 | %0,00 | GBp 187,00 | GBp 189,00 | GBp 185,00 | 88,04K |
| 2026-05-28 | GBp 187,00 | -%0,27 | GBp 187,50 | GBp 190,00 | GBp 185,00 | 1,03M |
| 2026-05-27 | GBp 187,50 | %0,00 | GBp 187,50 | GBp 189,96 | GBp 185,00 | 40,24K |