Oxford BioMedica plc OXB
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 509,00-13,00 (-%2,49)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 509,00 | -%2,49 | GBp 530,00 | GBp 530,00 | GBp 509,00 | 328,30K |
| 2026-09-30 | GBp 522,00 | +%3,57 | GBp 515,00 | GBp 529,00 | GBp 508,00 | 858,35K |
| 2026-09-29 | GBp 504,00 | -%2,14 | GBp 516,00 | GBp 524,00 | GBp 504,00 | 1,02M |
| 2026-09-28 | GBp 515,00 | +%1,58 | GBp 508,00 | GBp 515,00 | GBp 499,00 | 260,19K |
| 2026-09-25 | GBp 507,00 | +%3,47 | GBp 496,00 | GBp 507,00 | GBp 484,00 | 373,62K |
| 2026-09-24 | GBp 490,00 | +%1,87 | GBp 494,00 | GBp 499,50 | GBp 475,50 | 605,32K |
| 2026-09-23 | GBp 481,00 | -%2,43 | GBp 505,00 | GBp 518,00 | GBp 478,00 | 653,03K |
| 2026-09-22 | GBp 493,00 | +%6,02 | GBp 464,00 | GBp 498,00 | GBp 449,00 | 946,27K |
| 2026-09-21 | GBp 465,00 | +%1,64 | GBp 447,00 | GBp 484,00 | GBp 447,00 | 663,61K |
| 2026-09-18 | GBp 457,50 | -%0,22 | GBp 466,00 | GBp 467,00 | GBp 455,00 | 279,46K |
| 2026-09-17 | GBp 458,50 | +%2,00 | GBp 455,00 | GBp 468,50 | GBp 449,87 | 374,42K |
| 2026-09-16 | GBp 449,50 | -%2,49 | GBp 455,50 | GBp 462,50 | GBp 437,25 | 804,29K |
| 2026-09-15 | GBp 461,00 | +%4,77 | GBp 442,50 | GBp 472,00 | GBp 437,50 | 1,72M |
| 2026-09-14 | GBp 440,00 | -%0,79 | GBp 449,00 | GBp 450,00 | GBp 430,50 | 686,33K |
| 2026-09-11 | GBp 443,50 | -%0,67 | GBp 449,00 | GBp 450,50 | GBp 440,00 | 405,14K |
| 2026-09-10 | GBp 446,50 | +%0,56 | GBp 438,00 | GBp 449,00 | GBp 438,00 | 633,19K |
| 2026-09-09 | GBp 444,00 | -%5,13 | GBp 472,50 | GBp 472,50 | GBp 442,00 | 674,20K |
| 2026-09-08 | GBp 468,00 | +%1,74 | GBp 459,50 | GBp 471,50 | GBp 450,50 | 602,74K |
| 2026-09-07 | GBp 460,00 | +%5,75 | GBp 440,00 | GBp 461,50 | GBp 435,00 | 1,85M |
| 2026-09-04 | GBp 435,00 | +%1,99 | GBp 430,50 | GBp 435,00 | GBp 420,00 | 1,29M |
| 2026-09-03 | GBp 426,50 | +%0,59 | GBp 435,00 | GBp 435,00 | GBp 421,00 | 528,39K |
| 2026-09-02 | GBp 424,00 | -%5,15 | GBp 455,00 | GBp 455,00 | GBp 424,00 | 2,40M |
| 2026-09-01 | GBp 447,00 | -%14,69 | GBp 520,00 | GBp 521,67 | GBp 427,00 | 3,03M |
| 2026-08-28 | GBp 524,00 | -%0,57 | GBp 510,00 | GBp 533,00 | GBp 510,00 | 915,61K |
| 2026-08-27 | GBp 527,00 | +%2,33 | GBp 509,00 | GBp 532,00 | GBp 509,00 | 285,69K |
| 2026-08-26 | GBp 515,00 | %0,00 | GBp 515,00 | GBp 522,00 | GBp 507,00 | 403,43K |
| 2026-08-25 | GBp 515,00 | +%1,18 | GBp 506,00 | GBp 522,37 | GBp 501,00 | 321,13K |
| 2026-08-24 | GBp 509,00 | -%3,23 | GBp 530,00 | GBp 530,00 | GBp 503,00 | 285,70K |
| 2026-08-21 | GBp 526,00 | +%3,75 | GBp 520,00 | GBp 527,00 | GBp 505,00 | 334,34K |
| 2026-08-20 | GBp 507,00 | +%0,80 | GBp 498,50 | GBp 514,02 | GBp 495,50 | 240,46K |
| 2026-08-19 | GBp 503,00 | +%2,24 | GBp 501,00 | GBp 505,00 | GBp 485,50 | 396,43K |
| 2026-08-18 | GBp 492,00 | -%0,20 | GBp 487,00 | GBp 498,00 | GBp 481,00 | 447,80K |
| 2026-08-17 | GBp 493,00 | +%1,23 | GBp 509,00 | GBp 509,00 | GBp 488,00 | 277,40K |
| 2026-08-14 | GBp 487,00 | -%0,10 | GBp 487,00 | GBp 498,50 | GBp 481,50 | 407,39K |
| 2026-08-13 | GBp 487,50 | -%1,02 | GBp 480,00 | GBp 500,00 | GBp 480,00 | 324,04K |
| 2026-08-12 | GBp 492,50 | +%1,13 | GBp 500,00 | GBp 500,00 | GBp 481,00 | 890,40K |
| 2026-08-11 | GBp 487,00 | +%1,78 | GBp 475,00 | GBp 496,00 | GBp 475,00 | 1,56M |
| 2026-08-10 | GBp 478,50 | -%5,25 | GBp 503,00 | GBp 505,00 | GBp 478,50 | 1,99M |
| 2026-08-07 | GBp 505,00 | -%14,55 | GBp 460,00 | GBp 506,00 | GBp 441,50 | 6,61M |
| 2026-08-06 | GBp 591,00 | +%2,96 | GBp 577,00 | GBp 596,00 | GBp 572,00 | 247,35K |
| 2026-08-05 | GBp 574,00 | +%1,41 | GBp 560,00 | GBp 581,00 | GBp 558,24 | 387,64K |
| 2026-08-04 | GBp 566,00 | +%0,89 | GBp 566,00 | GBp 579,00 | GBp 548,00 | 1,25M |
| 2026-08-03 | GBp 561,00 | +%0,18 | GBp 561,00 | GBp 577,00 | GBp 557,00 | 217,89K |
| 2026-07-31 | GBp 560,00 | -%0,88 | GBp 584,00 | GBp 584,00 | GBp 560,00 | 208,79K |
| 2026-07-30 | GBp 565,00 | +%3,48 | GBp 550,00 | GBp 577,00 | GBp 549,00 | 360,02K |
| 2026-07-29 | GBp 546,00 | -%1,80 | GBp 560,00 | GBp 567,16 | GBp 546,00 | 533,18K |
| 2026-07-28 | GBp 556,00 | -%2,46 | GBp 570,00 | GBp 583,00 | GBp 555,00 | 385,60K |
| 2026-07-27 | GBp 570,00 | -%0,18 | GBp 565,00 | GBp 594,00 | GBp 565,00 | 497,47K |
| 2026-07-24 | GBp 571,00 | -%2,23 | GBp 581,00 | GBp 589,00 | GBp 565,00 | 1,13M |
| 2026-07-23 | GBp 584,00 | -%4,26 | GBp 600,00 | GBp 620,88 | GBp 583,00 | 543,17K |
| 2026-07-22 | GBp 610,00 | +%1,16 | GBp 600,00 | GBp 610,00 | GBp 593,00 | 332,37K |
| 2026-07-21 | GBp 603,00 | -%0,82 | GBp 600,00 | GBp 621,25 | GBp 600,00 | 228,42K |
| 2026-07-20 | GBp 608,00 | -%5,88 | GBp 617,00 | GBp 647,00 | GBp 601,00 | 379,23K |
| 2026-07-17 | GBp 646,00 | -%0,46 | GBp 642,00 | GBp 650,00 | GBp 620,00 | 278,39K |
| 2026-07-16 | GBp 649,00 | +%0,93 | GBp 630,00 | GBp 654,00 | GBp 630,00 | 249,30K |
| 2026-07-15 | GBp 643,00 | -%0,92 | GBp 670,00 | GBp 670,00 | GBp 643,00 | 526,41K |
| 2026-07-14 | GBp 649,00 | -%0,76 | GBp 650,00 | GBp 655,00 | GBp 634,00 | 693,79K |
| 2026-07-13 | GBp 654,00 | +%7,04 | GBp 600,00 | GBp 665,00 | GBp 600,00 | 466,76K |
| 2026-07-10 | GBp 611,00 | +%0,16 | GBp 595,00 | GBp 623,22 | GBp 595,00 | 182,76K |
| 2026-07-09 | GBp 610,00 | +%4,45 | GBp 595,00 | GBp 617,00 | GBp 586,00 | 337,86K |
| 2026-07-08 | GBp 584,00 | -%2,34 | GBp 590,00 | GBp 600,19 | GBp 581,00 | 676,05K |
| 2026-07-07 | GBp 598,00 | -%2,76 | GBp 615,00 | GBp 618,00 | GBp 590,00 | 815,78K |
| 2026-07-06 | GBp 615,00 | -%0,65 | GBp 617,00 | GBp 622,00 | GBp 611,00 | 707,36K |
| 2026-07-03 | GBp 619,00 | -%3,88 | GBp 655,00 | GBp 655,00 | GBp 619,00 | 107,97K |
| 2026-07-02 | GBp 644,00 | +%3,37 | GBp 618,00 | GBp 648,20 | GBp 616,00 | 270,40K |
| 2026-07-01 | GBp 623,00 | -%0,16 | GBp 646,00 | GBp 646,00 | GBp 621,00 | 420,60K |
| 2026-06-30 | GBp 624,00 | -%0,64 | GBp 634,00 | GBp 637,00 | GBp 615,00 | 436,91K |
| 2026-06-29 | GBp 628,00 | -%0,79 | GBp 619,00 | GBp 641,00 | GBp 619,00 | 569,80K |
| 2026-06-26 | GBp 633,00 | -%0,16 | GBp 629,00 | GBp 633,00 | GBp 615,00 | 238,12K |
| 2026-06-25 | GBp 634,00 | +%3,26 | GBp 630,00 | GBp 635,00 | GBp 610,00 | 358,44K |
| 2026-06-24 | GBp 614,00 | +%2,33 | GBp 585,00 | GBp 622,49 | GBp 585,00 | 408,32K |
| 2026-06-23 | GBp 600,00 | +%0,33 | GBp 595,00 | GBp 610,59 | GBp 588,00 | 280,08K |
| 2026-06-22 | GBp 598,00 | -%0,33 | GBp 607,00 | GBp 612,00 | GBp 590,00 | 263,98K |
| 2026-06-19 | GBp 600,00 | -%1,15 | GBp 635,00 | GBp 635,00 | GBp 595,00 | 661,07K |
| 2026-06-18 | GBp 607,00 | -%0,49 | GBp 635,00 | GBp 635,00 | GBp 604,00 | 166,79K |
| 2026-06-17 | GBp 610,00 | +%1,50 | GBp 600,00 | GBp 614,00 | GBp 594,00 | 406,75K |
| 2026-06-16 | GBp 601,00 | -%0,50 | GBp 588,00 | GBp 608,00 | GBp 588,00 | 363,19K |
| 2026-06-15 | GBp 604,00 | +%0,67 | GBp 602,00 | GBp 615,00 | GBp 599,00 | 286,73K |
| 2026-06-12 | GBp 600,00 | -%1,64 | GBp 620,00 | GBp 620,00 | GBp 591,00 | 220,78K |
| 2026-06-11 | GBp 610,00 | +%1,67 | GBp 594,00 | GBp 615,00 | GBp 594,00 | 298,53K |
| 2026-06-10 | GBp 600,00 | -%1,96 | GBp 611,00 | GBp 638,00 | GBp 597,00 | 243,62K |
| 2026-06-09 | GBp 612,00 | -%2,08 | GBp 629,00 | GBp 640,00 | GBp 610,00 | 209,28K |
| 2026-06-08 | GBp 625,00 | -%0,79 | GBp 610,00 | GBp 636,00 | GBp 604,00 | 322,73K |
| 2026-06-05 | GBp 630,00 | +%5,00 | GBp 600,00 | GBp 645,00 | GBp 598,00 | 678,32K |
| 2026-06-04 | GBp 600,00 | +%4,90 | GBp 595,00 | GBp 606,00 | GBp 571,00 | 367,75K |
| 2026-06-03 | GBp 572,00 | -%0,52 | GBp 570,00 | GBp 587,48 | GBp 559,00 | 377,20K |
| 2026-06-02 | GBp 575,00 | -%6,66 | GBp 609,00 | GBp 628,00 | GBp 575,00 | 950,07K |
| 2026-06-01 | GBp 616,00 | -%1,91 | GBp 631,00 | GBp 636,36 | GBp 608,00 | 220,56K |
| 2026-05-29 | GBp 628,00 | +%0,16 | GBp 637,00 | GBp 644,00 | GBp 611,80 | 630,11K |
| 2026-05-28 | GBp 627,00 | +%0,64 | GBp 623,00 | GBp 632,00 | GBp 607,00 | 179,90K |