Shares Magazine
$1.38+0.00 (+0.00%)20 Dec 2024, 16:35
Rtw Biotech Opportunities LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | $1.38 | $1.41 | $1.36 | $1.38 | 73,384 |
| Dec 19, 2024 | $1.39 | $1.41 | $1.38 | $1.38 | 87,830 |
| Dec 18, 2024 | $1.42 | $1.46 | $1.39 | $1.40 | 621,957 |
| Dec 17, 2024 | $1.43 | $1.47 | $1.40 | $1.42 | 192,246 |
| Dec 16, 2024 | $1.43 | $1.49 | $1.43 | $1.43 | 173,117 |
| Dec 13, 2024 | $1.45 | $1.47 | $1.43 | $1.43 | 160,353 |
| Dec 12, 2024 | $1.47 | $1.51 | $1.45 | $1.46 | 126,114 |
| Dec 11, 2024 | $1.50 | $1.52 | $1.47 | $1.47 | 106,919 |
| Dec 10, 2024 | $1.49 | $1.53 | $1.48 | $1.50 | 201,047 |
| Dec 9, 2024 | $1.50 | $1.53 | $1.49 | $1.52 | 154,996 |
| Dec 6, 2024 | $1.50 | $1.53 | $1.49 | $1.50 | 68,447 |
| Dec 5, 2024 | $1.53 | $1.53 | $1.50 | $1.52 | 77,724 |
| Dec 4, 2024 | $1.53 | $1.53 | $1.49 | $1.52 | 135,600 |
| Dec 3, 2024 | $1.51 | $1.52 | $1.48 | $1.51 | 258,010 |
| Dec 2, 2024 | $1.51 | $1.52 | $1.48 | $1.49 | 197,407 |
| Nov 29, 2024 | $1.51 | $1.51 | $1.47 | $1.49 | 307,985 |
| Nov 28, 2024 | $1.48 | $1.48 | $1.47 | $1.48 | 90,780 |
| Nov 27, 2024 | $1.47 | $1.49 | $1.47 | $1.47 | 102,465 |
| Nov 26, 2024 | $1.48 | $1.50 | $1.47 | $1.48 | 466,983 |
| Nov 25, 2024 | $1.48 | $1.48 | $1.47 | $1.48 | 126,998 |
| Nov 22, 2024 | $1.47 | $1.50 | $1.46 | $1.48 | 205,649 |
| Nov 21, 2024 | $1.47 | $1.50 | $1.46 | $1.48 | 146,446 |
| Nov 20, 2024 | $1.46 | $1.50 | $1.46 | $1.48 | 195,858 |
| Nov 19, 2024 | $1.52 | $1.54 | $1.47 | $1.50 | 1,884,881 |
| Nov 18, 2024 | $1.52 | $1.55 | $1.52 | $1.55 | 272,467 |
| Nov 15, 2024 | $1.54 | $1.55 | $1.54 | $1.55 | 2,835,509 |
| Nov 14, 2024 | $1.52 | $1.54 | $1.52 | $1.54 | 1,534,442 |
| Nov 13, 2024 | $1.52 | $1.54 | $1.52 | $1.54 | 280,885 |
| Nov 12, 2024 | $1.53 | $1.54 | $1.52 | $1.54 | 160,882 |
| Nov 11, 2024 | $1.54 | $1.54 | $1.53 | $1.54 | 206,067 |
| Nov 8, 2024 | $1.53 | $1.54 | $1.53 | $1.54 | 82,274 |
| Nov 7, 2024 | $1.54 | $1.55 | $1.53 | $1.54 | 197,840 |
| Nov 6, 2024 | $1.53 | $1.55 | $1.53 | $1.54 | 80,945 |
| Nov 5, 2024 | $1.53 | $1.54 | $1.53 | $1.54 | 89,883 |
| Nov 4, 2024 | $1.51 | $1.54 | $1.51 | $1.53 | 46,005 |
| Nov 1, 2024 | $1.51 | $1.53 | $1.51 | $1.53 | 51,118 |
| Oct 31, 2024 | $1.52 | $1.53 | $1.51 | $1.52 | 130,121 |
| Oct 30, 2024 | $1.53 | $1.54 | $1.52 | $1.54 | 31,072 |
| Oct 29, 2024 | $1.53 | $1.54 | $1.53 | $1.53 | 160,370 |
| Oct 28, 2024 | $1.52 | $1.55 | $1.52 | $1.54 | 70,131 |
| Oct 25, 2024 | $1.55 | $1.55 | $1.53 | $1.54 | 947,161 |
| Oct 24, 2024 | $1.53 | $1.55 | $1.53 | $1.55 | 66,920 |
| Oct 23, 2024 | $1.53 | $1.55 | $1.53 | $1.54 | 212,616 |
| Oct 22, 2024 | $1.53 | $1.56 | $1.53 | $1.55 | 5,743,194 |
| Oct 21, 2024 | $1.54 | $1.56 | $1.53 | $1.56 | 2,715,327 |
| Oct 18, 2024 | $1.52 | $1.55 | $1.51 | $1.54 | 523,423 |
| Oct 17, 2024 | $1.51 | $1.54 | $1.51 | $1.53 | 239,329 |
| Oct 16, 2024 | $1.53 | $1.54 | $1.51 | $1.52 | 335,698 |
| Oct 15, 2024 | $1.52 | $1.56 | $1.52 | $1.53 | 226,609 |
| Oct 14, 2024 | $1.53 | $1.56 | $1.53 | $1.55 | 62,271 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.