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
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
1st May 2025 (Thu) 0.0857 0.0857 0.0857 0.0857 0
30th Apr 2025 (Wed) 0.0857 0.0857 0.0857 0.0857 0
29th Apr 2025 (Tue) 0.0857 0.0857 0.0857 0.0857 220,000
28th Apr 2025 (Mon) 0.084492 0.084492 0.084492 0.084492 4,528
25th Apr 2025 (Fri) 0.0891 0.0891 0.0891 0.0891 50,000
24th Apr 2025 (Thu) 0.0868 0.0868 0.0868 0.0868 378,258
23rd Apr 2025 (Wed) 0.099 0.099 0.099 0.099 0
22nd Apr 2025 (Tue) 0.099 0.099 0.099 0.099 0
21st Apr 2025 (Mon) 0.099 0.099 0.099 0.099 0
18th Apr 2025 (Fri) 0.099 0.099 0.099 0.099 0
17th Apr 2025 (Thu) 0.099 0.099 0.099 0.099 31,852
16th Apr 2025 (Wed) 0.0734 0.0734 0.0734 0.0734 0
15th Apr 2025 (Tue) 0.0734 0.0734 0.0734 0.0734 0
14th Apr 2025 (Mon) 0.0734 0.0734 0.0734 0.0734 300
11th Apr 2025 (Fri) 0.0706 0.0706 0.0706 0.0706 0
10th Apr 2025 (Thu) 0.0706 0.0706 0.0706 0.0706 0
9th Apr 2025 (Wed) 0.0706 0.0706 0.0706 0.0706 0
8th Apr 2025 (Tue) 0.0706 0.0706 0.0706 0.0706 10,000
7th Apr 2025 (Mon) 0.0689 0.0689 0.0689 0.0689 25,000
FTSE 100 Latest
Value8,811.96
Change0.92