Renalytix Plc RENX
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 6,08+0,08 (+%1,30)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 6,08 | +%1,30 | GBp 6,09 | GBp 6,09 | GBp 5,80 | 195,70K |
| 2026-10-01 | GBp 6,00 | -%1,64 | GBp 6,05 | GBp 6,30 | GBp 5,80 | 1,20M |
| 2026-09-30 | GBp 6,10 | +%0,83 | GBp 6,05 | GBp 6,30 | GBp 5,80 | 2,39M |
| 2026-09-29 | GBp 6,05 | -%1,63 | GBp 6,15 | GBp 6,30 | GBp 5,75 |
| 3,02M |
| 2026-09-28 | GBp 6,15 | %0,00 | GBp 6,15 | GBp 6,50 | GBp 5,80 | 788,00K |
| 2026-09-25 | GBp 6,15 | %0,00 | GBp 6,15 | GBp 5,93 | GBp 5,84 | 452,74K |
| 2026-09-24 | GBp 6,15 | +%2,50 | GBp 6,15 | GBp 5,94 | GBp 5,80 | 75,94K |
| 2026-09-23 | GBp 6,00 | -%4,00 | GBp 6,25 | GBp 6,50 | GBp 5,88 | 465,34K |
| 2026-09-22 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,25 | GBp 6,00 | 1,47M |
| 2026-09-21 | GBp 6,25 | %0,00 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 378,53K |
| 2026-09-18 | GBp 6,25 | +%1,63 | GBp 6,15 | GBp 6,50 | GBp 5,80 | 506,37K |
| 2026-09-17 | GBp 6,15 | -%1,60 | GBp 6,25 | GBp 6,50 | GBp 6,00 | 776,61K |
| 2026-09-16 | GBp 6,25 | +%5,04 | GBp 5,85 | GBp 6,50 | GBp 5,50 | 962,04K |
| 2026-09-15 | GBp 5,95 | -%7,03 | GBp 6,30 | GBp 6,40 | GBp 5,70 | 1,17M |
| 2026-09-14 | GBp 6,40 | +%1,59 | GBp 6,35 | GBp 6,57 | GBp 6,20 | 7,79M |
| 2026-09-11 | GBp 6,30 | +%12,50 | GBp 5,60 | GBp 6,50 | GBp 5,50 | 16,16M |
| 2026-09-10 | GBp 5,60 | +%3,70 | GBp 5,40 | GBp 6,00 | GBp 5,20 | 2,53M |
| 2026-09-09 | GBp 5,40 | %0,00 | GBp 5,35 | GBp 5,70 | GBp 5,20 | 7,08M |
| 2026-09-08 | GBp 5,40 | +%30,12 | GBp 5,75 | GBp 6,00 | GBp 5,00 | 4,42M |
| 2026-09-07 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,15 | GBp 4,15 | 0 |
| 2026-09-04 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,15 | GBp 4,15 | 0 |
| 2026-09-03 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,15 | GBp 4,15 | 0 |
| 2026-09-02 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,15 | GBp 4,15 | 0 |
| 2026-09-01 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,15 | GBp 4,15 | 0 |
| 2026-08-28 | GBp 4,15 | %0,00 | GBp 4,15 | GBp 4,30 | GBp 4,03 | 54,96K |
| 2026-08-27 | GBp 4,15 | -%2,35 | GBp 4,25 | GBp 4,30 | GBp 4,00 | 470,80K |
| 2026-08-26 | GBp 4,25 | -%1,16 | GBp 4,30 | GBp 4,30 | GBp 4,20 | 83,19K |
| 2026-08-25 | GBp 4,30 | +%1,18 | GBp 4,25 | GBp 4,68 | GBp 4,20 | 2,37M |
| 2026-08-24 | GBp 4,25 | +%10,39 | GBp 3,85 | GBp 4,50 | GBp 3,70 | 928,05K |
| 2026-08-21 | GBp 3,85 | -%1,28 | GBp 3,90 | GBp 4,00 | GBp 3,70 | 131,18K |
| 2026-08-20 | GBp 3,90 | -%1,27 | GBp 3,95 | GBp 4,10 | GBp 3,70 | 290,15K |
| 2026-08-19 | GBp 3,95 | %0,00 | GBp 3,95 | GBp 4,10 | GBp 3,80 | 306,66K |
| 2026-08-18 | GBp 3,95 | -%3,66 | GBp 4,10 | GBp 4,07 | GBp 3,80 | 1,01M |
| 2026-08-17 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,20 | GBp 4,00 | 765,16K |
| 2026-08-14 | GBp 4,10 | %0,00 | GBp 4,10 | GBp 4,20 | GBp 4,00 | 293,94K |
| 2026-08-13 | GBp 4,10 | -%2,38 | GBp 4,20 | GBp 4,40 | GBp 4,00 | 312,40K |
| 2026-08-12 | GBp 4,20 | -%2,33 | GBp 4,30 | GBp 4,40 | GBp 4,00 | 1,37M |
| 2026-08-11 | GBp 4,30 | -%5,49 | GBp 4,55 | GBp 4,70 | GBp 4,10 | 1,05M |
| 2026-08-10 | GBp 4,55 | +%22,97 | GBp 3,70 | GBp 5,00 | GBp 3,70 | 7,92M |
| 2026-08-07 | GBp 3,70 | +%13,85 | GBp 3,25 | GBp 3,90 | GBp 3,00 | 3,85M |
| 2026-08-06 | GBp 3,25 | +%3,17 | GBp 3,25 | GBp 3,50 | GBp 3,13 | 584,87K |
| 2026-08-05 | GBp 3,15 | +%8,62 | GBp 2,90 | GBp 3,30 | GBp 2,80 | 2,76M |
| 2026-08-04 | GBp 2,90 | +%3,57 | GBp 2,80 | GBp 2,99 | GBp 2,73 | 134,19K |
| 2026-08-03 | GBp 2,80 | +%5,66 | GBp 2,65 | GBp 3,00 | GBp 2,50 | 589,00K |
| 2026-07-31 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,79 | GBp 2,53 | 102,38K |
| 2026-07-30 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,78 | GBp 2,53 | 496,19K |
| 2026-07-29 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,57 | 92,76K |
| 2026-07-28 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,50 | 43,27K |
| 2026-07-27 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,53 | 32,74K |
| 2026-07-24 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,57 | 162,60K |
| 2026-07-23 | GBp 2,65 | -%1,85 | GBp 2,70 | GBp 2,80 | GBp 2,54 | 178,16K |
| 2026-07-22 | GBp 2,70 | -%1,82 | GBp 2,75 | GBp 2,68 | GBp 2,55 | 68,75K |
| 2026-07-21 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 2,85 | GBp 2,50 | 103,73K |
| 2026-07-20 | GBp 2,75 | %0,00 | GBp 2,75 | GBp 3,00 | GBp 2,50 | 395,30K |
| 2026-07-17 | GBp 2,75 | +%5,77 | GBp 2,60 | GBp 2,95 | GBp 2,30 | 3,85M |
| 2026-07-16 | GBp 2,60 | -%1,89 | GBp 2,65 | GBp 2,67 | GBp 2,53 | 138,20K |
| 2026-07-15 | GBp 2,65 | -%5,36 | GBp 2,80 | GBp 2,80 | GBp 2,53 | 1,40M |
| 2026-07-14 | GBp 2,80 | %0,00 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 64,28K |
| 2026-07-13 | GBp 2,80 | %0,00 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 901,66K |
| 2026-07-10 | GBp 2,80 | -%1,75 | GBp 2,85 | GBp 3,00 | GBp 2,60 | 810,02K |
| 2026-07-09 | GBp 2,85 | +%1,79 | GBp 2,80 | GBp 3,00 | GBp 2,70 | 1,60M |
| 2026-07-08 | GBp 2,80 | %0,00 | GBp 2,80 | GBp 3,00 | GBp 2,60 | 1,26M |
| 2026-07-07 | GBp 2,80 | +%3,70 | GBp 2,70 | GBp 3,00 | GBp 2,70 | 3,50M |
| 2026-07-06 | GBp 2,70 | +%17,39 | GBp 2,30 | GBp 2,80 | GBp 2,10 | 4,99M |
| 2026-07-03 | GBp 2,30 | %0,00 | GBp 2,30 | GBp 2,50 | GBp 2,10 | 259,78K |
| 2026-07-02 | GBp 2,30 | %0,00 | GBp 2,30 | GBp 2,33 | GBp 2,10 | 1,51M |
| 2026-07-01 | GBp 2,30 | %0,00 | GBp 2,30 | GBp 2,50 | GBp 2,10 | 219,15K |
| 2026-06-30 | GBp 2,30 | +%21,05 | GBp 1,90 | GBp 2,50 | GBp 1,92 | 3,65M |
| 2026-06-29 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,88 | 70,11K |
| 2026-06-26 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,88 | GBp 1,80 | 35,22K |
| 2026-06-25 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,88 | 104,11K |
| 2026-06-24 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 260,12K |
| 2026-06-23 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,92 | GBp 1,80 | 244,92K |
| 2026-06-22 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,92 | GBp 1,80 | 85,52K |
| 2026-06-19 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,87 | 84,91K |
| 2026-06-18 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,86 | 1,28M |
| 2026-06-17 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,86 | 257,93K |
| 2026-06-16 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,94 | GBp 1,86 | 74,79K |
| 2026-06-15 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 2,00 | GBp 1,80 | 448,93K |
| 2026-06-12 | GBp 1,90 | +%2,70 | GBp 1,85 | GBp 1,98 | GBp 1,97 | 670,58K |
| 2026-06-11 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,99 | GBp 1,73 | 365,87K |
| 2026-06-10 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,70 | 303,53K |
| 2026-06-09 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 1,75 | GBp 1,75 | 19,36K |
| 2026-06-08 | GBp 1,85 | %0,00 | GBp 1,85 | GBp 2,00 | GBp 1,70 | 442,86K |
| 2026-06-05 | GBp 1,85 | +%2,78 | GBp 1,80 | GBp 2,00 | GBp 1,70 | 515,02K |
| 2026-06-04 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,75 | 589,20K |
| 2026-06-03 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,60 | 268,38K |
| 2026-06-02 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,60 | 108,51K |
| 2026-06-01 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 2,00 | GBp 1,60 | 52,83K |
| 2026-05-29 | GBp 1,80 | %0,00 | GBp 1,80 | GBp 1,73 | GBp 1,60 | 428,75K |