OptiBiotix Health PLC OPTI
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 5,850,00 (%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 5,85 | %0,00 | GBp 5,85 | GBp 5,84 | GBp 5,80 | 18,52K |
| 2026-09-29 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 5,90 | GBp 5,83 | 24,00K |
| 2026-09-28 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 5,90 | GBp 5,82 | 109,20K |
| 2026-09-25 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 5,90 | GBp 5,82 | 31,50K |
| 2026-09-24 | GBp 5,85 | %0,00 | GBp 5,85 | GBp 5,90 | GBp 5,80 | 71,96K |
| 2026-09-23 | GBp 5,85 | -%1,68 | GBp 5,95 | GBp 5,95 | GBp 5,80 | 92,23K |
| 2026-09-22 | GBp 5,95 | %0,00 | GBp 5,95 | GBp 5,95 | GBp 5,90 | 26,04K |
| 2026-09-21 | GBp 5,95 | %0,00 | GBp 5,95 | GBp 6,00 | GBp 5,95 | 136,66K |
| 2026-09-18 | GBp 5,95 | %0,00 | GBp 5,95 | GBp 6,00 | GBp 5,95 | 390,63K |
| 2026-09-17 | GBp 5,95 | -%9,85 | GBp 6,60 | GBp 6,46 | GBp 5,90 | 1,62M |
| 2026-09-16 | GBp 6,60 | +%2,33 | GBp 6,45 | GBp 6,80 | GBp 6,42 | 265,32K |
| 2026-09-15 | GBp 6,45 | +%1,57 | GBp 6,50 | GBp 6,70 | GBp 6,40 | 612,79K |
| 2026-09-14 | GBp 6,35 | %0,00 | GBp 6,35 | GBp 6,50 | GBp 6,20 | 118,72K |
| 2026-09-11 | GBp 6,35 | -%6,62 | GBp 6,55 | GBp 6,50 | GBp 6,05 | 550,42K |
| 2026-09-10 | GBp 6,80 | +%14,29 | GBp 5,95 | GBp 6,80 | GBp 5,92 | 862,07K |
| 2026-09-09 | GBp 5,95 | +%3,48 | GBp 5,75 | GBp 6,20 | GBp 5,50 | 293,87K |
| 2026-09-08 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,70 | 606,72K |
| 2026-09-07 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,69 | GBp 5,53 | 164,86K |
| 2026-09-04 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,52 | 299,60K |
| 2026-09-03 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,77 | 17,28K |
| 2026-09-02 | GBp 5,75 | +%1,77 | GBp 5,65 | GBp 6,00 | GBp 5,50 | 427,03K |
| 2026-09-01 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,55 | GBp 5,55 | 30,91K |
| 2026-08-28 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,80 | GBp 5,50 | 102,13K |
| 2026-08-27 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,80 | GBp 5,68 | 35,26K |
| 2026-08-26 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,67 | GBp 5,52 | 59,06K |
| 2026-08-25 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,67 | GBp 5,67 | 1,22K |
| 2026-08-24 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,80 | GBp 5,51 | 96,07K |
| 2026-08-21 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,64 | GBp 5,50 | 95,80K |
| 2026-08-20 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,80 | GBp 5,50 | 272,64K |
| 2026-08-19 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,65 | GBp 5,50 | 59,49K |
| 2026-08-18 | GBp 5,65 | %0,00 | GBp 5,65 | GBp 5,77 | GBp 5,65 | 25,00K |
| 2026-08-17 | GBp 5,65 | -%1,74 | GBp 5,75 | GBp 5,60 | GBp 5,50 | 569,38K |
| 2026-08-14 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,60 | 72,97K |
| 2026-08-13 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 64,85K |
| 2026-08-12 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,97 | GBp 5,62 | 64,53K |
| 2026-08-11 | GBp 5,75 | +%2,68 | GBp 5,60 | GBp 6,00 | GBp 5,60 | 591,68K |
| 2026-08-10 | GBp 5,60 | -%2,61 | GBp 5,75 | GBp 5,70 | GBp 5,50 | 83,33K |
| 2026-08-07 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 82,08K |
| 2026-08-06 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 11,13K |
| 2026-08-05 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,78 | GBp 5,50 | 45,82K |
| 2026-08-04 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 202,74K |
| 2026-08-03 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 128,54K |
| 2026-07-31 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 100,55K |
| 2026-07-30 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 5,50 | GBp 5,50 | 30,53K |
| 2026-07-29 | GBp 5,75 | -%1,71 | GBp 5,85 | GBp 6,00 | GBp 5,50 | 509,92K |
| 2026-07-28 | GBp 5,85 | +%4,46 | GBp 5,60 | GBp 5,96 | GBp 5,50 | 237,14K |
| 2026-07-27 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,50 | GBp 5,50 | 2,35K |
| 2026-07-24 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,61 | GBp 5,57 | 180,08K |
| 2026-07-23 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,70 | GBp 5,51 | 3,66K |
| 2026-07-22 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,70 | GBp 5,50 | 68,56K |
| 2026-07-21 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,63 | GBp 5,51 | 110,64K |
| 2026-07-20 | GBp 5,60 | %0,00 | GBp 5,60 | GBp 5,70 | GBp 5,51 | 158,62K |
| 2026-07-17 | GBp 5,60 | -%4,27 | GBp 5,85 | GBp 5,80 | GBp 5,50 | 84,84K |
| 2026-07-16 | GBp 5,85 | -%8,59 | GBp 6,40 | GBp 6,50 | GBp 5,80 | 697,47K |
| 2026-07-15 | GBp 6,40 | %0,00 | GBp 6,40 | GBp 6,50 | GBp 6,30 | 17,63K |
| 2026-07-14 | GBp 6,40 | %0,00 | GBp 6,40 | GBp 6,50 | GBp 6,30 | 43,16K |
| 2026-07-13 | GBp 6,40 | %0,00 | GBp 6,40 | GBp 6,50 | GBp 6,30 | 71,77K |
| 2026-07-10 | GBp 6,40 | %0,00 | GBp 6,40 | GBp 6,50 | GBp 6,30 | 57,10K |
| 2026-07-09 | GBp 6,40 | +%1,59 | GBp 6,30 | GBp 6,45 | GBp 6,21 | 143,32K |
| 2026-07-08 | GBp 6,30 | -%0,79 | GBp 6,35 | GBp 6,40 | GBp 6,20 | 146,87K |
| 2026-07-07 | GBp 6,35 | %0,00 | GBp 6,35 | GBp 6,40 | GBp 6,30 | 21,91K |
| 2026-07-06 | GBp 6,35 | -%1,55 | GBp 6,45 | GBp 6,40 | GBp 6,30 | 113,80K |
| 2026-07-03 | GBp 6,45 | %0,00 | GBp 6,45 | GBp 6,50 | GBp 6,40 | 148,08K |
| 2026-07-02 | GBp 6,45 | %0,00 | GBp 6,45 | GBp 6,50 | GBp 6,26 | 266,54K |
| 2026-07-01 | GBp 6,45 | +%0,78 | GBp 6,40 | GBp 6,50 | GBp 6,30 | 233,82K |
| 2026-06-30 | GBp 6,40 | +%0,79 | GBp 6,35 | GBp 6,50 | GBp 6,20 | 104,68K |
| 2026-06-29 | GBp 6,35 | %0,00 | GBp 6,35 | GBp 6,49 | GBp 6,20 | 266,37K |
| 2026-06-26 | GBp 6,35 | %0,00 | GBp 6,35 | GBp 6,50 | GBp 6,20 | 60,12K |
| 2026-06-25 | GBp 6,35 | +%3,25 | GBp 6,15 | GBp 6,23 | GBp 6,20 | 372,15K |
| 2026-06-24 | GBp 6,15 | +%0,82 | GBp 6,10 | GBp 6,20 | GBp 6,15 | 143,64K |
| 2026-06-23 | GBp 6,10 | +%2,52 | GBp 5,95 | GBp 6,20 | GBp 5,73 | 153,01K |
| 2026-06-22 | GBp 5,95 | %0,00 | GBp 5,95 | GBp 6,20 | GBp 5,70 | 306,62K |
| 2026-06-19 | GBp 5,95 | %0,00 | GBp 5,95 | GBp 6,20 | GBp 5,70 | 131,94K |
| 2026-06-18 | GBp 5,95 | %0,00 | GBp 5,95 | GBp 6,20 | GBp 5,73 | 36,06K |
| 2026-06-17 | GBp 5,95 | %0,00 | GBp 5,95 | GBp 6,14 | GBp 5,76 | 19,24K |
| 2026-06-16 | GBp 5,95 | -%4,03 | GBp 6,20 | GBp 6,40 | GBp 5,90 | 96,76K |
| 2026-06-15 | GBp 6,20 | %0,00 | GBp 6,20 | GBp 6,40 | GBp 6,00 | 58,82K |
| 2026-06-12 | GBp 6,20 | -%0,80 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 148,23K |
| 2026-06-11 | GBp 6,25 | -%1,57 | GBp 6,35 | GBp 6,50 | GBp 6,00 | 376,25K |
| 2026-06-10 | GBp 6,35 | %0,00 | GBp 6,35 | GBp 6,38 | GBp 6,20 | 49,78K |
| 2026-06-09 | GBp 6,35 | %0,00 | GBp 6,35 | GBp 6,46 | GBp 6,20 | 435,56K |
| 2026-06-08 | GBp 6,35 | +%1,60 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 482,64K |
| 2026-06-05 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 480,52K |
| 2026-06-04 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 10,76K |
| 2026-06-03 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,11 | 24,14K |
| 2026-06-02 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 238,27K |
| 2026-06-01 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 394,39K |
| 2026-05-29 | GBp 6,25 | +%2,46 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 132,37K |
| 2026-05-28 | GBp 6,10 | +%6,09 | GBp 6,25 | GBp 6,50 | GBp 5,50 | 1,11M |
| 2026-05-27 | GBp 5,75 | %0,00 | GBp 5,75 | GBp 6,00 | GBp 5,50 | 79,20K |