Provexis PLC PXS
LSE · Birleşik Krallık · Sağlık Teknolojisi
GBp 0,9400+0,01 (+%1,62)
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 0,94 | +%1,62 | GBp 1,01 | GBp 1,05 | GBp 0,94 | 580,71K |
| 2026-09-30 | GBp 0,93 | +%5,71 | GBp 1,00 | GBp 1,05 | GBp 0,90 | 771,91K |
| 2026-09-29 | GBp 0,88 | -%2,78 | GBp 0,84 | GBp 0,95 | GBp 0,84 | 261,50K |
| 2026-09-28 | GBp 0,90 | +%7,78 | GBp 0,95 | GBp 0,95 | GBp 0,72 | 1,77M |
| 2026-09-25 | GBp 0,83 | -%6,18 | GBp 0,80 | GBp 0,95 | GBp 0,80 | 2,84M |
| 2026-09-24 | GBp 0,89 | -%11,44 | GBp 0,90 | GBp 1,14 | GBp 0,86 | 4,08M |
| 2026-09-23 | GBp 1,00 | -%6,94 | GBp 1,04 | GBp 1,04 | GBp 0,95 | 1,07M |
| 2026-09-22 | GBp 1,08 | +%0,47 | GBp 1,12 | GBp 1,14 | GBp 0,96 | 50,08K |
| 2026-09-21 | GBp 1,08 | -%0,92 | GBp 1,20 | GBp 1,20 | GBp 0,95 | 223,83K |
| 2026-09-18 | GBp 1,09 | %0,00 | GBp 1,07 | GBp 1,14 | GBp 0,98 | 282,86K |
| 2026-09-17 | GBp 1,09 | +%1,88 | GBp 1,20 | GBp 1,20 | GBp 0,94 | 266,23K |
| 2026-09-16 | GBp 1,07 | %0,00 | GBp 1,13 | GBp 1,13 | GBp 1,13 | 44 |
| 2026-09-15 | GBp 1,07 | +%0,47 | GBp 1,20 | GBp 1,20 | GBp 1,20 | 136 |
| 2026-09-14 | GBp 1,06 | +%0,95 | GBp 0,90 | GBp 1,20 | GBp 0,90 | 102,56K |
| 2026-09-11 | GBp 1,05 | %0,00 | GBp 1,12 | GBp 1,12 | GBp 0,93 | 274,65K |
| 2026-09-10 | GBp 1,05 | %0,00 | GBp 1,00 | GBp 1,12 | GBp 0,91 | 49,56K |
| 2026-09-09 | GBp 1,05 | %0,00 | GBp 1,12 | GBp 1,12 | GBp 0,92 | 46,97K |
| 2026-09-08 | GBp 1,05 | -%2,78 | GBp 0,93 | GBp 1,12 | GBp 0,93 | 209,18K |
| 2026-09-07 | GBp 1,08 | +%2,86 | GBp 1,02 | GBp 1,20 | GBp 0,96 | 242,31K |
| 2026-09-04 | GBp 1,05 | %0,00 | GBp 1,05 | GBp 1,05 | GBp 1,05 | 0 |
| 2026-09-03 | GBp 1,05 | -%2,33 | GBp 1,02 | GBp 1,02 | GBp 1,02 | 25,00K |
| 2026-09-02 | GBp 1,08 | +%2,38 | GBp 0,93 | GBp 1,20 | GBp 0,93 | 159,34K |
| 2026-09-01 | GBp 1,05 | %0,00 | GBp 1,20 | GBp 1,20 | GBp 0,95 | 11,67K |
| 2026-08-28 | GBp 1,05 | +%2,44 | GBp 1,12 | GBp 1,12 | GBp 0,95 | 84,03K |
| 2026-08-27 | GBp 1,02 | +%0,49 | GBp 1,00 | GBp 1,20 | GBp 0,95 | 3,55M |
| 2026-08-26 | GBp 1,02 | -%6,42 | GBp 1,02 | GBp 1,02 | GBp 0,95 | 948,19K |
| 2026-08-25 | GBp 1,09 | -%3,11 | GBp 1,02 | GBp 1,25 | GBp 1,00 | 843,97K |
| 2026-08-24 | GBp 1,13 | %0,00 | GBp 1,00 | GBp 1,25 | GBp 1,00 | 86,36K |
| 2026-08-21 | GBp 1,13 | %0,00 | GBp 1,15 | GBp 1,21 | GBp 1,00 | 105,65K |
| 2026-08-20 | GBp 1,13 | +%3,21 | GBp 1,05 | GBp 1,25 | GBp 1,00 | 201,04K |
| 2026-08-19 | GBp 1,09 | -%0,46 | GBp 1,04 | GBp 1,04 | GBp 1,00 | 143,15K |
| 2026-08-18 | GBp 1,10 | -%2,67 | GBp 1,00 | GBp 1,19 | GBp 1,00 | 190,13K |
| 2026-08-17 | GBp 1,13 | -%3,43 | GBp 1,25 | GBp 1,25 | GBp 0,95 | 116,57K |
| 2026-08-14 | GBp 1,16 | +%5,91 | GBp 1,21 | GBp 1,25 | GBp 1,14 | 786,53K |
| 2026-08-13 | GBp 1,10 | -%1,35 | GBp 1,25 | GBp 1,25 | GBp 1,00 | 70,86K |
| 2026-08-12 | GBp 1,12 | -%0,89 | GBp 1,08 | GBp 1,17 | GBp 1,01 | 1,15M |
| 2026-08-11 | GBp 1,13 | %0,00 | GBp 1,00 | GBp 1,25 | GBp 1,00 | 581,45K |
| 2026-08-10 | GBp 1,13 | +%2,27 | GBp 1,00 | GBp 1,25 | GBp 1,00 | 67,45K |
| 2026-08-07 | GBp 1,10 | %0,00 | GBp 0,95 | GBp 1,25 | GBp 0,95 | 27,72K |
| 2026-08-06 | GBp 1,10 | -%2,22 | GBp 1,00 | GBp 1,21 | GBp 0,95 | 4,34M |
| 2026-08-05 | GBp 1,13 | +%2,27 | GBp 1,09 | GBp 1,21 | GBp 1,00 | 1,84M |
| 2026-08-04 | GBp 1,10 | %0,00 | GBp 0,97 | GBp 1,20 | GBp 0,97 | 924,05K |
| 2026-08-03 | GBp 1,10 | -%3,93 | GBp 0,95 | GBp 1,13 | GBp 0,95 | 659,00K |
| 2026-07-31 | GBp 1,14 | +%0,44 | GBp 1,00 | GBp 1,21 | GBp 1,00 | 429 |
| 2026-07-30 | GBp 1,14 | -%3,39 | GBp 1,00 | GBp 1,23 | GBp 1,00 | 1,63M |
| 2026-07-29 | GBp 1,18 | +%0,85 | GBp 1,20 | GBp 1,20 | GBp 1,01 | 1,95M |
| 2026-07-28 | GBp 1,17 | -%2,50 | GBp 1,09 | GBp 1,25 | GBp 1,09 | 1,92M |
| 2026-07-27 | GBp 1,20 | +%0,42 | GBp 1,35 | GBp 1,35 | GBp 1,05 | 571,62K |
| 2026-07-24 | GBp 1,20 | -%0,42 | GBp 1,05 | GBp 1,22 | GBp 1,02 | 196,29K |
| 2026-07-23 | GBp 1,20 | %0,00 | GBp 1,15 | GBp 1,15 | GBp 1,05 | 1,84M |
| 2026-07-22 | GBp 1,20 | -%0,41 | GBp 1,05 | GBp 1,15 | GBp 1,05 | 330,45K |
| 2026-07-21 | GBp 1,21 | +%4,33 | GBp 1,06 | GBp 1,16 | GBp 1,06 | 774,66K |
| 2026-07-20 | GBp 1,15 | -%6,85 | GBp 1,12 | GBp 1,30 | GBp 1,10 | 1,25M |
| 2026-07-17 | GBp 1,24 | -%0,40 | GBp 1,14 | GBp 1,22 | GBp 1,00 | 3,73M |
| 2026-07-16 | GBp 1,25 | %0,00 | GBp 1,14 | GBp 1,22 | GBp 1,14 | 546,90K |
| 2026-07-15 | GBp 1,25 | +%2,05 | GBp 1,24 | GBp 1,35 | GBp 1,14 | 1,19M |
| 2026-07-14 | GBp 1,22 | -%9,63 | GBp 1,24 | GBp 1,30 | GBp 1,14 | 145,17K |
| 2026-07-13 | GBp 1,35 | +%8,43 | GBp 1,35 | GBp 1,35 | GBp 1,14 | 1,30M |
| 2026-07-10 | GBp 1,25 | +%2,05 | GBp 1,30 | GBp 1,30 | GBp 1,14 | 2,04M |
| 2026-07-09 | GBp 1,22 | -%2,01 | GBp 1,14 | GBp 1,30 | GBp 1,14 | 127,28K |
| 2026-07-08 | GBp 1,25 | +%3,32 | GBp 1,24 | GBp 1,30 | GBp 1,22 | 212,57K |
| 2026-07-07 | GBp 1,21 | -%3,98 | GBp 1,31 | GBp 1,34 | GBp 1,20 | 3,86M |
| 2026-07-06 | GBp 1,25 | -%0,40 | GBp 1,31 | GBp 1,34 | GBp 1,26 | 2,04M |
| 2026-07-03 | GBp 1,26 | -%2,33 | GBp 1,28 | GBp 1,32 | GBp 1,23 | 722,89K |
| 2026-07-02 | GBp 1,29 | +%1,18 | GBp 1,25 | GBp 1,35 | GBp 1,25 | 1,12M |
| 2026-07-01 | GBp 1,27 | %0,00 | GBp 1,25 | GBp 1,33 | GBp 1,25 | 5,02M |
| 2026-06-30 | GBp 1,27 | +%4,94 | GBp 1,25 | GBp 1,31 | GBp 1,10 | 1,57M |
| 2026-06-29 | GBp 1,22 | -%2,80 | GBp 1,20 | GBp 1,25 | GBp 1,10 | 467,36K |
| 2026-06-26 | GBp 1,25 | +%11,11 | GBp 1,10 | GBp 1,25 | GBp 1,00 | 2,88M |
| 2026-06-25 | GBp 1,13 | -%10,00 | GBp 1,13 | GBp 1,25 | GBp 1,10 | 197,18K |
| 2026-06-24 | GBp 1,25 | %0,00 | GBp 1,25 | GBp 1,25 | GBp 1,10 | 1,19M |
| 2026-06-23 | GBp 1,25 | +%14,16 | GBp 1,25 | GBp 1,25 | GBp 0,94 | 326,61K |
| 2026-06-22 | GBp 1,10 | +%0,92 | GBp 1,00 | GBp 1,25 | GBp 0,94 | 153,49K |
| 2026-06-19 | GBp 1,09 | +%3,33 | GBp 0,90 | GBp 1,23 | GBp 0,90 | 2,38M |
| 2026-06-18 | GBp 1,05 | -%5,83 | GBp 1,06 | GBp 1,20 | GBp 0,90 | 1,40M |
| 2026-06-17 | GBp 1,12 | +%11,50 | GBp 1,10 | GBp 1,18 | GBp 0,84 | 9,38M |
| 2026-06-16 | GBp 1,00 | -%2,91 | GBp 0,95 | GBp 1,10 | GBp 0,80 | 3,41M |
| 2026-06-15 | GBp 1,03 | +%9,57 | GBp 1,00 | GBp 1,10 | GBp 0,96 | 165,32K |
| 2026-06-12 | GBp 0,94 | -%6,93 | GBp 1,00 | GBp 1,00 | GBp 0,80 | 537,22K |
| 2026-06-11 | GBp 1,01 | +%7,45 | GBp 1,08 | GBp 1,08 | GBp 0,94 | 590,19K |
| 2026-06-10 | GBp 0,94 | -%9,62 | GBp 0,94 | GBp 1,08 | GBp 0,94 | 152,23K |
| 2026-06-09 | GBp 1,04 | %0,00 | GBp 1,04 | GBp 1,08 | GBp 0,95 | 805,70K |
| 2026-06-08 | GBp 1,04 | -%0,95 | GBp 1,00 | GBp 1,10 | GBp 0,97 | 190,33K |
| 2026-06-05 | GBp 1,05 | -%4,55 | GBp 1,10 | GBp 1,10 | GBp 1,05 | 130,97K |
| 2026-06-04 | GBp 1,10 | %0,00 | GBp 1,10 | GBp 1,10 | GBp 0,97 | 566,75K |
| 2026-06-03 | GBp 1,10 | +%6,80 | GBp 1,10 | GBp 1,10 | GBp 0,96 | 18,81K |
| 2026-06-02 | GBp 1,03 | %0,00 | GBp 0,96 | GBp 1,10 | GBp 0,96 | 417,75K |
| 2026-06-01 | GBp 1,03 | -%1,90 | GBp 1,10 | GBp 1,10 | GBp 0,96 | 685,99K |
| 2026-05-29 | GBp 1,05 | %0,00 | GBp 1,10 | GBp 1,10 | GBp 1,00 | 337,95K |
| 2026-05-28 | GBp 1,05 | -%4,55 | GBp 1,05 | GBp 1,10 | GBp 0,95 | 151,97K |