Shares Magazine
$0.92+0.00 (+0.22%)30 Aug 2024, 16:35
Biopharma Credit PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 30, 2024 | $0.93 | $0.93 | $0.92 | $0.92 | 517,048 |
| Aug 29, 2024 | $0.93 | $0.93 | $0.92 | $0.92 | 1,704,405 |
| Aug 28, 2024 | $0.93 | $0.94 | $0.93 | $0.93 | 1,196,856 |
| Aug 27, 2024 | $0.94 | $0.94 | $0.93 | $0.93 | 1,792,407 |
| Aug 23, 2024 | $0.93 | $0.94 | $0.93 | $0.93 | 1,767,956 |
| Aug 22, 2024 | $0.93 | $0.94 | $0.93 | $0.93 | 1,724,113 |
| Aug 21, 2024 | $0.93 | $0.94 | $0.93 | $0.93 | 1,287,172 |
| Aug 20, 2024 | $0.93 | $0.93 | $0.92 | $0.93 | 1,066,263 |
| Aug 19, 2024 | $0.93 | $0.93 | $0.92 | $0.93 | 837,951 |
| Aug 16, 2024 | $0.93 | $0.93 | $0.92 | $0.93 | 314,510 |
| Aug 15, 2024 | $0.93 | $0.93 | $0.92 | $0.93 | 232,057 |
| Aug 14, 2024 | $0.92 | $0.93 | $0.91 | $0.92 | 923,725 |
| Aug 13, 2024 | $0.93 | $0.93 | $0.91 | $0.92 | 1,932,256 |
| Aug 12, 2024 | $0.92 | $0.93 | $0.92 | $0.93 | 386,436 |
| Aug 9, 2024 | $0.90 | $0.93 | $0.90 | $0.92 | 1,115,435 |
| Aug 8, 2024 | $0.91 | $0.92 | $0.89 | $0.92 | 785,654 |
| Aug 7, 2024 | $0.90 | $0.91 | $0.89 | $0.91 | 786,376 |
| Aug 6, 2024 | $0.89 | $0.90 | $0.89 | $0.90 | 901,139 |
| Aug 5, 2024 | $0.90 | $0.91 | $0.89 | $0.90 | 3,607,197 |
| Aug 2, 2024 | $0.92 | $0.92 | $0.91 | $0.91 | 5,163,433 |
| Aug 1, 2024 | $0.89 | $0.92 | $0.89 | $0.91 | 2,036,478 |
| Jul 31, 2024 | $0.90 | $0.91 | $0.88 | $0.91 | 2,384,449 |
| Jul 30, 2024 | $0.90 | $0.90 | $0.88 | $0.90 | 1,313,538 |
| Jul 29, 2024 | $0.89 | $0.90 | $0.88 | $0.89 | 2,630,544 |
| Jul 26, 2024 | $0.89 | $0.90 | $0.87 | $0.89 | 680,674 |
| Jul 25, 2024 | $0.87 | $0.89 | $0.87 | $0.87 | 304,899 |
| Jul 24, 2024 | $0.88 | $0.89 | $0.87 | $0.87 | 432,863 |
| Jul 23, 2024 | $0.90 | $0.90 | $0.88 | $0.88 | 237,024 |
| Jul 22, 2024 | $0.90 | $0.91 | $0.88 | $0.88 | 1,595,951 |
| Jul 19, 2024 | $0.87 | $0.92 | $0.87 | $0.90 | 4,249,607 |
| Jul 18, 2024 | $0.87 | $0.88 | $0.87 | $0.87 | 1,550,655 |
| Jul 17, 2024 | $0.87 | $0.88 | $0.87 | $0.87 | 668,859 |
| Jul 16, 2024 | $0.87 | $0.88 | $0.87 | $0.87 | 406,241 |
| Jul 15, 2024 | $0.87 | $0.87 | $0.86 | $0.87 | 1,995,698 |
| Jul 12, 2024 | $0.88 | $0.88 | $0.87 | $0.87 | 2,673,587 |
| Jul 11, 2024 | $0.87 | $0.88 | $0.87 | $0.87 | 849,867 |
| Jul 10, 2024 | $0.87 | $0.87 | $0.87 | $0.87 | 91,920 |
| Jul 9, 2024 | $0.85 | $0.87 | $0.85 | $0.87 | 407,358 |
| Jul 8, 2024 | $0.85 | $0.87 | $0.85 | $0.86 | 365,308 |
| Jul 5, 2024 | $0.86 | $0.87 | $0.85 | $0.85 | 175,754 |
| Jul 4, 2024 | $0.86 | $0.87 | $0.85 | $0.85 | 292,428 |
| Jul 3, 2024 | $0.85 | $0.87 | $0.85 | $0.87 | 1,464,634 |
| Jul 2, 2024 | $0.85 | $0.86 | $0.84 | $0.85 | 2,895,422 |
| Jul 1, 2024 | $0.84 | $0.85 | $0.83 | $0.84 | 2,535,782 |
| Jun 28, 2024 | $0.84 | $0.85 | $0.83 | $0.84 | 688,287 |
| Jun 27, 2024 | $0.83 | $0.84 | $0.83 | $0.83 | 13,483,894 |
| Jun 26, 2024 | $0.84 | $0.84 | $0.83 | $0.84 | 1,847,150 |
| Jun 25, 2024 | $0.84 | $0.85 | $0.83 | $0.84 | 1,310,548 |
| Jun 24, 2024 | $0.84 | $0.85 | $0.84 | $0.84 | 496,857 |
| Jun 21, 2024 | $0.84 | $0.85 | $0.84 | $0.85 | 226,961 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hunting PLC | 448.00 | 3.58 |
| Close Brothers Group PLC | 544.00 | 3.23 |
| Rathbones Group PLC | 1,886.00 | 2.95 |
| British Land Company PLC | 411.20 | 2.75 |
| W.A.G Payment Solutions PLC | 68.00 | 2.72 |
| Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 45.90 | -3.97 |
| Ssp Group PLC | 169.60 | -2.86 |
| Diversified Energy Company PLC | 904.50 | -2.85 |
| Senior PLC | 164.60 | -2.60 |
| Allianz Technology Trust PLC | 346.50 | -2.39 |
| Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.