Shares Magazine
$1.15-0.00 (-0.22%)22 Apr 2025, 16:35
Rtw Biotech Opportunities LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | $1.12 | $1.19 | $1.12 | $1.15 | 207,062 |
| Apr 16, 2025 | $1.12 | $1.12 | $1.12 | $1.15 | 61,140 |
| Apr 15, 2025 | $1.11 | $1.19 | $1.11 | $1.15 | 290,982 |
| Apr 14, 2025 | $1.12 | $1.19 | $1.12 | $1.15 | 108,314 |
| Apr 11, 2025 | $1.12 | $1.13 | $1.11 | $1.15 | 373,775 |
| Apr 10, 2025 | $1.15 | $1.16 | $1.11 | $1.13 | 211,074 |
| Apr 9, 2025 | $1.12 | $1.12 | $1.10 | $1.10 | 290,694 |
| Apr 8, 2025 | $1.09 | $1.15 | $1.08 | $1.14 | 663,555 |
| Apr 7, 2025 | $1.12 | $1.13 | $1.09 | $1.09 | 275,081 |
| Apr 4, 2025 | $1.14 | $1.16 | $1.11 | $1.14 | 458,258 |
| Apr 3, 2025 | $1.17 | $1.18 | $1.14 | $1.15 | 95,758 |
| Apr 2, 2025 | $1.19 | $1.21 | $1.17 | $1.18 | 377,266 |
| Apr 1, 2025 | $1.21 | $1.23 | $1.19 | $1.21 | 474,138 |
| Mar 31, 2025 | $1.23 | $1.24 | $1.19 | $1.21 | 313,545 |
| Mar 28, 2025 | $1.22 | $1.25 | $1.20 | $1.21 | 75,782 |
| Mar 27, 2025 | $1.23 | $1.25 | $1.21 | $1.22 | 344,017 |
| Mar 26, 2025 | $1.25 | $1.28 | $1.23 | $1.24 | 245,497 |
| Mar 25, 2025 | $1.25 | $1.30 | $1.24 | $1.25 | 370,227 |
| Mar 24, 2025 | $1.25 | $1.25 | $1.23 | $1.25 | 51,222 |
| Mar 21, 2025 | $1.24 | $1.30 | $1.24 | $1.24 | 26,228 |
| Mar 20, 2025 | $1.26 | $1.26 | $1.24 | $1.26 | 254,408 |
| Mar 19, 2025 | $1.25 | $1.30 | $1.24 | $1.26 | 505,408 |
| Mar 18, 2025 | $1.25 | $1.26 | $1.24 | $1.25 | 215,093 |
| Mar 17, 2025 | $1.26 | $1.30 | $1.25 | $1.26 | 122,943 |
| Mar 14, 2025 | $1.25 | $1.28 | $1.25 | $1.26 | 146,473 |
| Mar 13, 2025 | $1.27 | $1.28 | $1.26 | $1.25 | 391,574 |
| Mar 12, 2025 | $1.28 | $1.31 | $1.26 | $1.26 | 222,101 |
| Mar 11, 2025 | $1.30 | $1.33 | $1.27 | $1.27 | 79,964 |
| Mar 10, 2025 | $1.31 | $1.36 | $1.31 | $1.33 | 89,610 |
| Mar 7, 2025 | $1.35 | $1.36 | $1.30 | $1.32 | 223,974 |
| Mar 6, 2025 | $1.32 | $1.34 | $1.30 | $1.32 | 257,754 |
| Mar 5, 2025 | $1.33 | $1.35 | $1.31 | $1.32 | 914,899 |
| Mar 4, 2025 | $1.34 | $1.35 | $1.33 | $1.33 | 40,587 |
| Mar 3, 2025 | $1.35 | $1.39 | $1.34 | $1.35 | 70,374 |
| Feb 28, 2025 | $1.34 | $1.40 | $1.34 | $1.35 | 133,999 |
| Feb 27, 2025 | $1.37 | $1.40 | $1.34 | $1.37 | 44,243 |
| Feb 26, 2025 | $1.38 | $1.38 | $1.35 | $1.36 | 200,452 |
| Feb 25, 2025 | $1.34 | $1.38 | $1.34 | $1.38 | 42,425 |
| Feb 24, 2025 | $1.35 | $1.36 | $1.34 | $1.36 | 884,430 |
| Feb 21, 2025 | $1.34 | $1.38 | $1.33 | $1.37 | 246,934 |
| Feb 20, 2025 | $1.34 | $1.34 | $1.33 | $1.34 | 301,447 |
| Feb 19, 2025 | $1.33 | $1.38 | $1.33 | $1.33 | 151,184 |
| Feb 18, 2025 | $1.35 | $1.41 | $1.33 | $1.37 | 130,614 |
| Feb 17, 2025 | $1.33 | $1.38 | $1.33 | $1.36 | 169,611 |
| Feb 14, 2025 | $1.35 | $1.35 | $1.33 | $1.34 | 141,787 |
| Feb 13, 2025 | $1.33 | $1.40 | $1.33 | $1.33 | 41,370 |
| Feb 12, 2025 | $1.40 | $1.40 | $1.32 | $1.32 | 209,993 |
| Feb 11, 2025 | $1.35 | $1.36 | $1.33 | $1.35 | 91,436 |
| Feb 10, 2025 | $1.36 | $1.38 | $1.35 | $1.38 | 765,188 |
| Feb 7, 2025 | $1.36 | $1.39 | $1.36 | $1.37 | 1,508,750 |
Most Read
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |