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 Jun 2026 (Mon) 0.0608 0.0608 0.0608 0.0608 0
12th Jun 2026 (Fri) 0.0608 0.0608 0.0608 0.0608 0
11th Jun 2026 (Thu) 0.0608 0.0608 0.0608 0.0608 0
10th Jun 2026 (Wed) 0.0608 0.0608 0.0608 0.0608 0
9th Jun 2026 (Tue) 0.0608 0.0608 0.0608 0.0608 0
8th Jun 2026 (Mon) 0.0608 0.0608 0.0608 0.0608 0
5th Jun 2026 (Fri) 0.0608 0.0608 0.0608 0.0608 0
4th Jun 2026 (Thu) 0.0608 0.0608 0.0608 0.0608 0
3rd Jun 2026 (Wed) 0.0608 0.0608 0.0608 0.0608 0
2nd Jun 2026 (Tue) 0.0608 0.0608 0.0608 0.0608 256,832
1st Jun 2026 (Mon) 0.0606 0.0606 0.0606 0.0606 11,184
29th May 2026 (Fri) 0.0691 0.0691 0.0691 0.0691 0
28th May 2026 (Thu) 0.0691 0.0691 0.0691 0.0691 0
27th May 2026 (Wed) 0.0691 0.0691 0.0691 0.0691 0
26th May 2026 (Tue) 0.0691 0.0691 0.0691 0.0691 31,058
25th May 2026 (Mon) 0.0753 0.0753 0.0753 0.0753 0
22nd May 2026 (Fri) 0.0753 0.0753 0.0753 0.0753 554,894
21st May 2026 (Thu) 0.06965 0.06965 0.06965 0.06965 30,000
20th May 2026 (Wed) 0.0747 0.0747 0.0747 0.0747 132,600
19th May 2026 (Tue) 0.077 0.077 0.077 0.077 151,000
18th May 2026 (Mon) 0.0767 0.0767 0.0767 0.0767 102,040
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
FTSE 100 Latest
Value10,494.21
Change63.59