Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Biophytis Ord (0D1W) Share Price History

Time period:
to
Date Open High Low Close Volume
4th Jun 2025 (Wed) 0.1372 0.1372 0.1372 0.1372 3,197
3rd Jun 2025 (Tue) 0.132 0.132 0.132 0.132 64
2nd Jun 2025 (Mon) 0.132 0.132 0.132 0.132 1,967
30th May 2025 (Fri) 0.1334 0.1334 0.1334 0.1334 619
29th May 2025 (Thu) 0.1344 0.1344 0.1344 0.1344 129
28th May 2025 (Wed) 0.1446 0.1446 0.1446 0.1446 5,547
27th May 2025 (Tue) 0.1446 0.1446 0.1446 0.1446 632
26th May 2025 (Mon) 0.15 0.15 0.15 0.15 60
23rd May 2025 (Fri) 0.15 0.15 0.15 0.15 300
22nd May 2025 (Thu) 0.15 0.15 0.15 0.15 163
21st May 2025 (Wed) 0.15 0.15 0.15 0.15 8,272
20th May 2025 (Tue) 0.15 0.15 0.15 0.15 26
19th May 2025 (Mon) 0.15 0.15 0.15 0.15 39
16th May 2025 (Fri) 0.157 0.157 0.157 0.157 3,027
15th May 2025 (Thu) 0.152 0.152 0.152 0.152 900
14th May 2025 (Wed) 0.1642 0.1642 0.1642 0.1642 294
13th May 2025 (Tue) 0.1621 0.1621 0.1621 0.1621 11,264
12th May 2025 (Mon) 0.145 0.145 0.145 0.145 160
9th May 2025 (Fri) 0.15 0.15 0.15 0.15 105
8th May 2025 (Thu) 0.155 0.155 0.155 0.155 76
7th May 2025 (Wed) 0.16 0.16 0.16 0.16 1,205
6th May 2025 (Tue) 0.1606 0.1606 0.1606 0.1606 143
5th May 2025 (Mon) 0.1615 0.1615 0.1615 0.1615 786
2nd May 2025 (Fri) 0.165 0.165 0.165 0.165 2,202
1st May 2025 (Thu) 0.1669 0.1669 0.1669 0.1669 0
30th Apr 2025 (Wed) 0.1669 0.1669 0.1669 0.1669 4,874
29th Apr 2025 (Tue) 0.1748 0.1748 0.1748 0.1748 378
28th Apr 2025 (Mon) 0.1731 0.1731 0.1731 0.1731 141
25th Apr 2025 (Fri) 0.1731 0.1731 0.1731 0.1731 167
24th Apr 2025 (Thu) 0.172 0.172 0.172 0.172 521
23rd Apr 2025 (Wed) 0.174 0.174 0.174 0.174 360
22nd Apr 2025 (Tue) 0.177 0.177 0.177 0.177 72
21st Apr 2025 (Mon) 0.1896 0.1896 0.1896 0.1896 0
18th Apr 2025 (Fri) 0.1896 0.1896 0.1896 0.1896 0
17th Apr 2025 (Thu) 0.1896 0.1896 0.1896 0.1896 3,513
16th Apr 2025 (Wed) 0.1739 0.1739 0.1739 0.1739 446
15th Apr 2025 (Tue) 0.1741 0.1741 0.1741 0.1741 1,226
14th Apr 2025 (Mon) 0.181 0.181 0.181 0.181 46
11th Apr 2025 (Fri) 0.1753 0.1753 0.1753 0.1753 578
10th Apr 2025 (Thu) 0.18 0.18 0.18 0.18 864
9th Apr 2025 (Wed) 0.1938 0.1938 0.1938 0.1938 1,199
8th Apr 2025 (Tue) 0.1879 0.1879 0.1879 0.1879 4,562
7th Apr 2025 (Mon) 0.1789 0.1789 0.1789 0.1789 5,204
FTSE 100 Latest
Value8,801.29
Change14.27