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
15th May 2026 (Fri) 0.0653 0.0653 0.0653 0.0653 251,111
14th May 2026 (Thu) 0.06205 0.06205 0.06205 0.06205 0
13th May 2026 (Wed) 0.06205 0.06205 0.06205 0.06205 0
12th May 2026 (Tue) 0.06205 0.06205 0.06205 0.06205 18,172
11th May 2026 (Mon) 0.058 0.058 0.058 0.058 0
8th May 2026 (Fri) 0.058 0.058 0.058 0.058 465,026
7th May 2026 (Thu) 0.0592 0.0592 0.0592 0.0592 77,012
6th May 2026 (Wed) 0.062 0.062 0.062 0.062 0
5th May 2026 (Tue) 0.062 0.062 0.062 0.062 0
4th May 2026 (Mon) 0.062 0.062 0.062 0.062 0
1st May 2026 (Fri) 0.062 0.062 0.062 0.062 0
30th Apr 2026 (Thu) 0.062 0.062 0.062 0.062 15,000
29th Apr 2026 (Wed) 0.0662 0.0662 0.0662 0.0662 0
28th Apr 2026 (Tue) 0.0662 0.0662 0.0662 0.0662 0
27th Apr 2026 (Mon) 0.0662 0.0662 0.0662 0.0662 25,384
24th Apr 2026 (Fri) 0.067 0.067 0.067 0.067 0
23rd Apr 2026 (Thu) 0.067 0.067 0.067 0.067 24,848
22nd Apr 2026 (Wed) 0.0695 0.0695 0.0695 0.0695 79,022
21st Apr 2026 (Tue) 0.0736 0.0736 0.0736 0.0736 2,000
20th Apr 2026 (Mon) 0.08135 0.08135 0.08135 0.08135 351,100
17th Apr 2026 (Fri) 0.0734 0.0734 0.0734 0.0734 10
16th Apr 2026 (Thu) 0.07 0.07 0.07 0.07 447,330
15th Apr 2026 (Wed) 0.0734 0.0734 0.0734 0.0734 222,854
14th Apr 2026 (Tue) 0.0655 0.0655 0.0655 0.0655 1,000
13th Apr 2026 (Mon) 0.065 0.065 0.065 0.065 500,030
10th Apr 2026 (Fri) 0.0619 0.0619 0.0619 0.0619 500,000
9th Apr 2026 (Thu) 0.065087 0.065087 0.065087 0.065087 6,412
8th Apr 2026 (Wed) 0.0633 0.0633 0.0633 0.0633 100
7th Apr 2026 (Tue) 0.069 0.069 0.069 0.069 0
6th Apr 2026 (Mon) 0.069 0.069 0.069 0.069 0
3rd Apr 2026 (Fri) 0.069 0.069 0.069 0.069 0
2nd Apr 2026 (Thu) 0.069 0.069 0.069 0.069 1,006,800
1st Apr 2026 (Wed) 0.0743 0.0743 0.0743 0.0743 699,445
31st Mar 2026 (Tue) 0.043 0.043 0.043 0.043 0
30th Mar 2026 (Mon) 0.043 0.043 0.043 0.043 250,000
27th Mar 2026 (Fri) 0.04535 0.04535 0.04535 0.04535 0
26th Mar 2026 (Thu) 0.04535 0.04535 0.04535 0.04535 109,730
25th Mar 2026 (Wed) 0.042 0.042 0.042 0.042 0
24th Mar 2026 (Tue) 0.042 0.042 0.042 0.042 0
23rd Mar 2026 (Mon) 0.042 0.042 0.042 0.042 1,900,000
20th Mar 2026 (Fri) 0.0389 0.0389 0.0389 0.0389 0
19th Mar 2026 (Thu) 0.0389 0.0389 0.0389 0.0389 70
18th Mar 2026 (Wed) 0.0417 0.0417 0.0417 0.0417 15,000
17th Mar 2026 (Tue) 0.0554 0.0554 0.0554 0.0554 0
FTSE 100 Latest
Value10,195.37
Change-177.56