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!

Precise Biometr (0JDU) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.527531 0.527531 0.527531 0.527531 59,359
25th Sep 2026 (Fri) 0.531 0.531 0.531 0.531 450
24th Sep 2026 (Thu) 0.525 0.525 0.525 0.525 95,807
23rd Sep 2026 (Wed) 0.565 0.565 0.565 0.565 21,824
22nd Sep 2026 (Tue) 0.565 0.565 0.565 0.565 0
21st Sep 2026 (Mon) 0.565 0.565 0.565 0.565 391
18th Sep 2026 (Fri) 0.588 0.588 0.588 0.588 0
17th Sep 2026 (Thu) 0.588 0.588 0.588 0.588 0
16th Sep 2026 (Wed) 0.588 0.588 0.588 0.588 171
15th Sep 2026 (Tue) 0.617 0.617 0.617 0.617 0
14th Sep 2026 (Mon) 0.617 0.617 0.617 0.617 1
11th Sep 2026 (Fri) 0.6935 0.6935 0.6935 0.6935 0
10th Sep 2026 (Thu) 0.6935 0.6935 0.6935 0.6935 0
9th Sep 2026 (Wed) 0.6935 0.6935 0.6935 0.6935 0
8th Sep 2026 (Tue) 0.6935 0.6935 0.6935 0.6935 310
7th Sep 2026 (Mon) 0.6485 0.6485 0.6485 0.6485 980
4th Sep 2026 (Fri) 0.70 0.70 0.70 0.70 0
3rd Sep 2026 (Thu) 0.70 0.70 0.70 0.70 30,561
2nd Sep 2026 (Wed) 0.674 0.674 0.674 0.674 146
1st Sep 2026 (Tue) 0.6615 0.6615 0.6615 0.6615 1,694
31st Aug 2026 (Mon) 0.70 0.70 0.70 0.70 0
28th Aug 2026 (Fri) 0.70 0.70 0.70 0.70 536,170
27th Aug 2026 (Thu) 0.688 0.688 0.688 0.688 100,187
26th Aug 2026 (Wed) 0.695 0.695 0.695 0.695 2,053
25th Aug 2026 (Tue) 0.725 0.725 0.725 0.725 513
24th Aug 2026 (Mon) 0.726 0.726 0.726 0.726 5,141
21st Aug 2026 (Fri) 0.752 0.752 0.752 0.752 133
20th Aug 2026 (Thu) 0.7375 0.7375 0.7375 0.7375 669
19th Aug 2026 (Wed) 0.836 0.836 0.836 0.836 2,936
18th Aug 2026 (Tue) 0.84 0.84 0.84 0.84 482
17th Aug 2026 (Mon) 0.835 0.835 0.835 0.835 0
14th Aug 2026 (Fri) 0.835 0.835 0.835 0.835 0
13th Aug 2026 (Thu) 0.835 0.835 0.835 0.835 13,941
12th Aug 2026 (Wed) 0.856922 0.856922 0.856922 0.856922 10,608
11th Aug 2026 (Tue) 0.853581 0.853581 0.853581 0.853581 0
10th Aug 2026 (Mon) 0.853581 0.853581 0.853581 0.853581 0
7th Aug 2026 (Fri) 0.853581 0.853581 0.853581 0.853581 81
6th Aug 2026 (Thu) 0.879 0.879 0.879 0.879 36,928
5th Aug 2026 (Wed) 0.885 0.885 0.885 0.885 0
4th Aug 2026 (Tue) 0.885 0.885 0.885 0.885 0
3rd Aug 2026 (Mon) 0.885 0.885 0.885 0.885 3,012
31st Jul 2026 (Fri) 0.878 0.878 0.878 0.878 4,000
30th Jul 2026 (Thu) 0.867 0.867 0.867 0.867 21,600
29th Jul 2026 (Wed) 0.888 0.888 0.888 0.888 63,700
FTSE 100 Latest
Value10,684.88
Change-10.37