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
14th Nov 2025 (Fri) 0.081 0.081 0.081 0.081 0
13th Nov 2025 (Thu) 0.081 0.081 0.081 0.081 0
12th Nov 2025 (Wed) 0.081 0.081 0.081 0.081 0
11th Nov 2025 (Tue) 0.081 0.081 0.081 0.081 0
10th Nov 2025 (Mon) 0.081 0.081 0.081 0.081 0
7th Nov 2025 (Fri) 0.081 0.081 0.081 0.081 0
6th Nov 2025 (Thu) 0.081 0.081 0.081 0.081 40,000
5th Nov 2025 (Wed) 0.0806 0.0806 0.0806 0.0806 0
4th Nov 2025 (Tue) 0.0806 0.0806 0.0806 0.0806 0
3rd Nov 2025 (Mon) 0.0806 0.0806 0.0806 0.0806 170,000
31st Oct 2025 (Fri) 0.0769 0.0769 0.0769 0.0769 25,000
30th Oct 2025 (Thu) 0.0774 0.0774 0.0774 0.0774 387
29th Oct 2025 (Wed) 0.0772 0.0772 0.0772 0.0772 15,000
28th Oct 2025 (Tue) 0.07464 0.07464 0.07464 0.07464 0
27th Oct 2025 (Mon) 0.07464 0.07464 0.07464 0.07464 11,093
24th Oct 2025 (Fri) 0.0813 0.0813 0.0813 0.0813 53,776
23rd Oct 2025 (Thu) 0.0824 0.0824 0.0824 0.0824 60,000
22nd Oct 2025 (Wed) 0.0735 0.0735 0.0735 0.0735 42,000
21st Oct 2025 (Tue) 0.0844 0.0844 0.0844 0.0844 110,000
20th Oct 2025 (Mon) 0.0917 0.0917 0.0917 0.0917 155,000
17th Oct 2025 (Fri) 0.16 0.16 0.16 0.16 0
16th Oct 2025 (Thu) 0.16 0.16 0.16 0.16 0
15th Oct 2025 (Wed) 0.16 0.16 0.16 0.16 0
14th Oct 2025 (Tue) 0.16 0.16 0.16 0.16 0
13th Oct 2025 (Mon) 0.16 0.16 0.16 0.16 0
10th Oct 2025 (Fri) 0.16 0.16 0.16 0.16 0
9th Oct 2025 (Thu) 0.16 0.16 0.16 0.16 3,000
8th Oct 2025 (Wed) 0.1592 0.1592 0.1592 0.1592 16,770
7th Oct 2025 (Tue) 0.1616 0.1616 0.1616 0.1616 202
6th Oct 2025 (Mon) 0.1619 0.1619 0.1619 0.1619 60,000
3rd Oct 2025 (Fri) 0.1672 0.1672 0.1672 0.1672 0
2nd Oct 2025 (Thu) 0.1672 0.1672 0.1672 0.1672 26,917
1st Oct 2025 (Wed) 0.167142 0.167142 0.167142 0.167142 7,048
30th Sep 2025 (Tue) 0.1614 0.1614 0.1614 0.1614 348
29th Sep 2025 (Mon) 0.1616 0.1616 0.1616 0.1616 20,000
26th Sep 2025 (Fri) 0.166 0.166 0.166 0.166 0
25th Sep 2025 (Thu) 0.166 0.166 0.166 0.166 2,433
24th Sep 2025 (Wed) 0.1654 0.1654 0.1654 0.1654 0
23rd Sep 2025 (Tue) 0.1654 0.1654 0.1654 0.1654 0
22nd Sep 2025 (Mon) 0.1654 0.1654 0.1654 0.1654 0
19th Sep 2025 (Fri) 0.1654 0.1654 0.1654 0.1654 104,577
18th Sep 2025 (Thu) 0.1606 0.1606 0.1606 0.1606 0
17th Sep 2025 (Wed) 0.1606 0.1606 0.1606 0.1606 4,654
16th Sep 2025 (Tue) 0.1642 0.1642 0.1642 0.1642 0
15th Sep 2025 (Mon) 0.1642 0.1642 0.1642 0.1642 58,629
FTSE 100 Latest
Value9,633.81
Change-173.87