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
2nd Oct 2026 (Fri) 0.0457 0.0457 0.0457 0.0457 398,074
1st Oct 2026 (Thu) 0.0485 0.0485 0.0485 0.0485 14,180
30th Sep 2026 (Wed) 0.0451 0.0451 0.0451 0.0451 828,770
29th Sep 2026 (Tue) 0.0451 0.0451 0.0451 0.0451 1,186,611
28th Sep 2026 (Mon) 0.0451 0.0451 0.0451 0.0451 74,460
25th Sep 2026 (Fri) 0.04675 0.04675 0.04675 0.04675 135,772
24th Sep 2026 (Thu) 0.0483 0.0483 0.0483 0.0483 375,137
23rd Sep 2026 (Wed) 0.04945 0.04945 0.04945 0.04945 1,017,310
22nd Sep 2026 (Tue) 0.0466 0.0466 0.0466 0.0466 2,011,624
21st Sep 2026 (Mon) 0.0484 0.0484 0.0484 0.0484 448,335
18th Sep 2026 (Fri) 0.05 0.05 0.05 0.05 1,464,967
17th Sep 2026 (Thu) 0.0503 0.0503 0.0503 0.0503 2,004,155
16th Sep 2026 (Wed) 0.047 0.047 0.047 0.047 643,037
15th Sep 2026 (Tue) 0.0495 0.0495 0.0495 0.0495 591,899
14th Sep 2026 (Mon) 0.0495 0.0495 0.0495 0.0495 778,395
11th Sep 2026 (Fri) 0.0649 0.0649 0.0649 0.0649 3,043,747
10th Sep 2026 (Thu) 0.0649 0.0649 0.0649 0.0649 729,226
9th Sep 2026 (Wed) 0.06935 0.06935 0.06935 0.06935 2,442,889
8th Sep 2026 (Tue) 0.06935 0.06935 0.06935 0.06935 2,914,778
7th Sep 2026 (Mon) 0.06935 0.06935 0.06935 0.06935 988,098
4th Sep 2026 (Fri) 0.0526 0.0526 0.0526 0.0526 5,530,333
3rd Sep 2026 (Thu) 0.0526 0.0526 0.0526 0.0526 2,286,982
2nd Sep 2026 (Wed) 0.0526 0.0526 0.0526 0.0526 2,173,775
1st Sep 2026 (Tue) 0.0526 0.0526 0.0526 0.0526 477,260
31st Aug 2026 (Mon) 0.1012 0.1012 0.1012 0.1012 0
28th Aug 2026 (Fri) 0.1012 0.1012 0.1012 0.1012 648,951
27th Aug 2026 (Thu) 0.1012 0.1012 0.1012 0.1012 445,152
26th Aug 2026 (Wed) 0.1012 0.1012 0.1012 0.1012 218,648
25th Aug 2026 (Tue) 0.1012 0.1012 0.1012 0.1012 430,792
24th Aug 2026 (Mon) 0.1012 0.1012 0.1012 0.1012 430,162
21st Aug 2026 (Fri) 0.1012 0.1012 0.1012 0.1012 371,898
20th Aug 2026 (Thu) 0.1012 0.1012 0.1012 0.1012 780,458
19th Aug 2026 (Wed) 0.127 0.127 0.127 0.127 1,822,810
18th Aug 2026 (Tue) 0.127 0.127 0.127 0.127 728,752
17th Aug 2026 (Mon) 0.11 0.11 0.11 0.11 574,754
14th Aug 2026 (Fri) 0.029 0.029 0.029 0.029 2,343,127
13th Aug 2026 (Thu) 0.029 0.029 0.029 0.029 2,156,311
12th Aug 2026 (Wed) 0.029 0.029 0.029 0.029 60,548
11th Aug 2026 (Tue) 0.0284 0.0284 0.0284 0.0284 22,804
10th Aug 2026 (Mon) 0.0346 0.0346 0.0346 0.0346 95,100
7th Aug 2026 (Fri) 0.0424 0.0424 0.0424 0.0424 39,093
6th Aug 2026 (Thu) 0.0424 0.0424 0.0424 0.0424 313,702
5th Aug 2026 (Wed) 0.0424 0.0424 0.0424 0.0424 642,985
4th Aug 2026 (Tue) 0.0424 0.0424 0.0424 0.0424 1,246,257
3rd Aug 2026 (Mon) 0.0424 0.0424 0.0424 0.0424 305,529
FTSE 100 Latest
Value10,461.95
Change33.68