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!

Active Biotech (0GQU) Share Price History

Time period:
to
Date Open High Low Close Volume
1st Jul 2025 (Tue) 0.2035 0.2035 0.2035 0.2035 50,600
30th Jun 2025 (Mon) 0.1914 0.1914 0.1914 0.1914 0
27th Jun 2025 (Fri) 0.1914 0.1914 0.1914 0.1914 10,000
26th Jun 2025 (Thu) 0.1954 0.1954 0.1954 0.1954 0
25th Jun 2025 (Wed) 0.1954 0.1954 0.1954 0.1954 0
24th Jun 2025 (Tue) 0.1954 0.1954 0.1954 0.1954 69,593
23rd Jun 2025 (Mon) 0.1776 0.1776 0.1776 0.1776 100,000
20th Jun 2025 (Fri) 0.1979 0.1979 0.1979 0.1979 0
19th Jun 2025 (Thu) 0.1979 0.1979 0.1979 0.1979 10,000
18th Jun 2025 (Wed) 0.2025 0.2025 0.2025 0.2025 10,000
17th Jun 2025 (Tue) 0.252 0.252 0.252 0.252 0
16th Jun 2025 (Mon) 0.252 0.252 0.252 0.252 0
13th Jun 2025 (Fri) 0.252 0.252 0.252 0.252 0
12th Jun 2025 (Thu) 0.252 0.252 0.252 0.252 0
11th Jun 2025 (Wed) 0.252 0.252 0.252 0.252 30,056
10th Jun 2025 (Tue) 0.222 0.222 0.222 0.222 0
9th Jun 2025 (Mon) 0.222 0.222 0.222 0.222 5,010
6th Jun 2025 (Fri) 0.214 0.214 0.214 0.214 0
5th Jun 2025 (Thu) 0.214 0.214 0.214 0.214 20,000
4th Jun 2025 (Wed) 0.26 0.26 0.26 0.26 185,000
3rd Jun 2025 (Tue) 0.2865 0.2865 0.2865 0.2865 81,428
2nd Jun 2025 (Mon) 0.3205 0.3205 0.3205 0.3205 90,564
30th May 2025 (Fri) 0.329 0.329 0.329 0.329 40,000
29th May 2025 (Thu) 0.279 0.279 0.279 0.279 0
28th May 2025 (Wed) 0.279 0.279 0.279 0.279 10,000
27th May 2025 (Tue) 0.276 0.276 0.276 0.276 21,430
26th May 2025 (Mon) 0.2425 0.2425 0.2425 0.2425 0
23rd May 2025 (Fri) 0.2425 0.2425 0.2425 0.2425 411,000
22nd May 2025 (Thu) 0.1554 0.1554 0.1554 0.1554 0
21st May 2025 (Wed) 0.1554 0.1554 0.1554 0.1554 60,000
20th May 2025 (Tue) 0.13 0.13 0.13 0.13 0
19th May 2025 (Mon) 0.13 0.13 0.13 0.13 0
16th May 2025 (Fri) 0.13 0.13 0.13 0.13 15,000
15th May 2025 (Thu) 0.1168 0.1168 0.1168 0.1168 58,068
14th May 2025 (Wed) 0.1106 0.1106 0.1106 0.1106 182,701
13th May 2025 (Tue) 0.0942 0.0942 0.0942 0.0942 0
12th May 2025 (Mon) 0.0942 0.0942 0.0942 0.0942 0
9th May 2025 (Fri) 0.0942 0.0942 0.0942 0.0942 0
8th May 2025 (Thu) 0.0942 0.0942 0.0942 0.0942 50,000
7th May 2025 (Wed) 0.0857 0.0857 0.0857 0.0857 0
6th May 2025 (Tue) 0.0857 0.0857 0.0857 0.0857 0
5th May 2025 (Mon) 0.0857 0.0857 0.0857 0.0857 0
2nd May 2025 (Fri) 0.0857 0.0857 0.0857 0.0857 0
FTSE 100 Latest
Value8,771.64
Change-13.69