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
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
4th Apr 2025 (Fri) 0.2034 0.2034 0.2034 0.2034 1,020
3rd Apr 2025 (Thu) 0.1981 0.1981 0.1981 0.1981 1,526
2nd Apr 2025 (Wed) 0.2149 0.2149 0.2149 0.2149 473
1st Apr 2025 (Tue) 0.2098 0.2098 0.2098 0.2098 389
31st Mar 2025 (Mon) 0.2061 0.2061 0.2061 0.2061 2,131
28th Mar 2025 (Fri) 0.21 0.21 0.21 0.21 686
27th Mar 2025 (Thu) 0.2191 0.2191 0.2191 0.2191 29,527
26th Mar 2025 (Wed) 0.22 0.22 0.22 0.22 25,604
25th Mar 2025 (Tue) 0.3055 0.3055 0.3055 0.3055 41
24th Mar 2025 (Mon) 0.306 0.306 0.306 0.306 79
21st Mar 2025 (Fri) 0.3169 0.3169 0.3169 0.3169 129
20th Mar 2025 (Thu) 0.3063 0.3063 0.3063 0.3063 6
19th Mar 2025 (Wed) 0.3063 0.3063 0.3063 0.3063 515
18th Mar 2025 (Tue) 0.3009 0.3009 0.3009 0.3009 57
17th Mar 2025 (Mon) 0.3498 0.3498 0.3498 0.3498 12,460
14th Mar 2025 (Fri) 0.3152 0.3152 0.3152 0.3152 765
13th Mar 2025 (Thu) 0.30 0.30 0.30 0.30 110
12th Mar 2025 (Wed) 0.29 0.29 0.29 0.29 296
FTSE 100 Latest
Value8,554.80
Change23.19