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
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
16th Mar 2026 (Mon) 0.0554 0.0554 0.0554 0.0554 0
13th Mar 2026 (Fri) 0.0554 0.0554 0.0554 0.0554 0
12th Mar 2026 (Thu) 0.0554 0.0554 0.0554 0.0554 0
11th Mar 2026 (Wed) 0.0554 0.0554 0.0554 0.0554 0
10th Mar 2026 (Tue) 0.0554 0.0554 0.0554 0.0554 0
9th Mar 2026 (Mon) 0.0554 0.0554 0.0554 0.0554 0
6th Mar 2026 (Fri) 0.0554 0.0554 0.0554 0.0554 0
5th Mar 2026 (Thu) 0.0554 0.0554 0.0554 0.0554 0
4th Mar 2026 (Wed) 0.0554 0.0554 0.0554 0.0554 0
3rd Mar 2026 (Tue) 0.0554 0.0554 0.0554 0.0554 0
2nd Mar 2026 (Mon) 0.0554 0.0554 0.0554 0.0554 0
27th Feb 2026 (Fri) 0.0554 0.0554 0.0554 0.0554 25,000
26th Feb 2026 (Thu) 0.042 0.042 0.042 0.042 0
25th Feb 2026 (Wed) 0.042 0.042 0.042 0.042 0
24th Feb 2026 (Tue) 0.042 0.042 0.042 0.042 0
23rd Feb 2026 (Mon) 0.042 0.042 0.042 0.042 0
20th Feb 2026 (Fri) 0.042 0.042 0.042 0.042 1,000,000
19th Feb 2026 (Thu) 0.0394 0.0394 0.0394 0.0394 0
FTSE 100 Latest
Value10,667.63
Change77.64