Shares Magazine
$1.29-0.01 (-0.77%)16 Jul 2025, 16:35
Rtw Biotech Opportunities LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | $1.28 | $1.30 | $1.27 | $1.29 | 645,292 |
| Jul 15, 2025 | $1.27 | $1.30 | $1.25 | $1.30 | 660,100 |
| Jul 14, 2025 | $1.24 | $1.26 | $1.21 | $1.25 | 706,280 |
| Jul 11, 2025 | $1.22 | $1.24 | $1.22 | $1.24 | 429,128 |
| Jul 10, 2025 | $1.24 | $1.25 | $1.20 | $1.24 | 299,035 |
| Jul 9, 2025 | $1.20 | $1.23 | $1.18 | $1.23 | 1,198,368 |
| Jul 8, 2025 | $1.22 | $1.22 | $1.19 | $1.22 | 258,988 |
| Jul 7, 2025 | $1.21 | $1.22 | $1.19 | $1.21 | 286,064 |
| Jul 4, 2025 | $1.21 | $1.22 | $1.20 | $1.21 | 28,501 |
| Jul 3, 2025 | $1.21 | $1.22 | $1.20 | $1.21 | 4,136 |
| 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 | $1.70 | $1.70 | $1.70 | $1.70 | 1,466,195 |
| Jun 24, 2025 | $1.70 | $1.70 | $1.70 | $1.70 | 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 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.