Shares Magazine
$1.21+0.00 (+0.00%)02 Jul 2025, 16:35
Rtw Biotech Opportunities LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 2, 2025 | $1.19 | $1.22 | $1.18 | $1.21 | 85,040 |
| Jul 1, 2025 | $1.21 | $1.21 | $1.19 | $1.21 | 134,691 |
| Jun 30, 2025 | $1.21 | $1.22 | $1.19 | $1.21 | 455,919 |
| Jun 27, 2025 | $1.18 | $1.21 | $1.18 | $1.20 | 2,552,283 |
| Jun 26, 2025 | $1.19 | $1.20 | $1.16 | $1.20 | 65,518 |
| Jun 25, 2025 | $1.18 | $1.20 | $1.15 | $1.18 | 1,466,195 |
| Jun 24, 2025 | $1.16 | $1.17 | $1.15 | $1.17 | 267,259 |
| Jun 23, 2025 | $1.15 | $1.20 | $1.15 | $1.16 | 328,182 |
| Jun 20, 2025 | $1.17 | $1.19 | $1.15 | $1.17 | 344,223 |
| Jun 19, 2025 | $1.19 | $1.20 | $1.16 | $1.17 | 377,998 |
| Jun 18, 2025 | $1.17 | $1.18 | $1.15 | $1.16 | 536,147 |
| Jun 17, 2025 | $1.19 | $1.20 | $1.16 | $1.16 | 324,344 |
| Jun 16, 2025 | $1.20 | $1.20 | $1.19 | $1.19 | 121,353 |
| Jun 13, 2025 | $1.19 | $1.20 | $1.19 | $1.20 | 219,526 |
| Jun 12, 2025 | $1.20 | $1.20 | $1.18 | $1.19 | 131,349 |
| Jun 11, 2025 | $1.17 | $1.20 | $1.17 | $1.19 | 149,565 |
| Jun 10, 2025 | $1.18 | $1.18 | $1.17 | $1.18 | 293,249 |
| Jun 9, 2025 | $1.15 | $1.20 | $1.15 | $1.18 | 368,533 |
| Jun 6, 2025 | $1.16 | $1.20 | $1.15 | $1.17 | 1,132,050 |
| Jun 5, 2025 | $1.16 | $1.19 | $1.16 | $1.17 | 229,526 |
| Jun 4, 2025 | $1.17 | $1.20 | $1.16 | $1.17 | 430,767 |
| Jun 3, 2025 | $1.15 | $1.18 | $1.13 | $1.18 | 1,307,559 |
| Jun 2, 2025 | $1.14 | $1.20 | $1.14 | $1.16 | 843,310 |
| May 30, 2025 | $1.15 | $1.16 | $1.14 | $1.15 | 364,583 |
| May 29, 2025 | $1.15 | $1.16 | $1.14 | $1.15 | 230,056 |
| May 28, 2025 | $1.15 | $1.19 | $1.15 | $1.17 | 390,265 |
| May 27, 2025 | $1.21 | $1.21 | $1.15 | $1.18 | 72,201 |
| May 23, 2025 | $1.20 | $1.20 | $1.19 | $1.19 | 158,364 |
| May 22, 2025 | $1.24 | $1.24 | $1.19 | $1.20 | 280,172 |
| May 21, 2025 | $1.19 | $1.23 | $1.19 | $1.21 | 363,015 |
| May 20, 2025 | $1.18 | $1.22 | $1.18 | $1.19 | 174,403 |
| May 19, 2025 | $1.19 | $1.22 | $1.17 | $1.18 | 159,865 |
| May 16, 2025 | $1.15 | $1.21 | $1.15 | $1.16 | 56,736 |
| May 15, 2025 | $1.15 | $1.20 | $1.15 | $1.20 | 155,164 |
| May 14, 2025 | $1.19 | $1.24 | $1.15 | $1.16 | 1,046,635 |
| May 13, 2025 | $1.21 | $1.22 | $1.19 | $1.19 | 501,002 |
| May 12, 2025 | $1.24 | $1.24 | $1.19 | $1.19 | 290,329 |
| May 9, 2025 | $1.22 | $1.22 | $1.20 | $1.22 | 140,980 |
| May 8, 2025 | $1.20 | $1.21 | $1.18 | $1.21 | 396,453 |
| May 7, 2025 | $1.20 | $1.24 | $1.18 | $1.20 | 578,459 |
| May 6, 2025 | $1.22 | $1.26 | $1.22 | $1.25 | 50,574 |
| May 2, 2025 | $1.22 | $1.25 | $1.20 | $1.22 | 137,706 |
| May 1, 2025 | $1.21 | $1.21 | $1.20 | $1.21 | 148,507 |
| Apr 30, 2025 | $1.21 | $1.24 | $1.18 | $1.18 | 145,440 |
| Apr 29, 2025 | $1.18 | $1.22 | $1.17 | $1.18 | 304,094 |
| Apr 28, 2025 | $1.22 | $1.22 | $1.17 | $1.20 | 187,340 |
| Apr 25, 2025 | $1.17 | $1.22 | $1.17 | $1.22 | 255,090 |
| Apr 24, 2025 | $1.17 | $1.22 | $1.16 | $1.19 | 453,280 |
| Apr 23, 2025 | $1.16 | $1.21 | $1.13 | $1.20 | 127,159 |
| Apr 22, 2025 | $1.12 | $1.19 | $1.11 | $1.15 | 121,277 |
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 |
|---|---|---|
| Ssp Group PLC | 186.00 | 7.02 |
| Glencore PLC | 306.00 | 5.06 |
| Antofagasta PLC | 1,916.00 | 4.59 |
| Spirax Group PLC | 6,175.00 | 4.40 |
| Anglo American PLC | 2,263.50 | 4.16 |
| Oxford Instruments PLC | 1,968.00 | 4.13 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bytes Technology Group PLC | 341.60 | -32.82 |
| Greggs PLC | 1,675.00 | -15.19 |
| Bellway PLC | 2,612.00 | -7.96 |
| Berkeley Group Holdings (The) PLC | 3,600.00 | -7.88 |
| Computacenter PLC | 2,270.00 | -7.50 |
| Persimmon PLC | 1,210.50 | -6.78 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.