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!

Biosenic (0R55) Share Price History

Time period:
to
Date Open High Low Close Volume
9th Jan 2026 (Fri) 0.0024 0.0024 0.0024 0.0024 20,113
8th Jan 2026 (Thu) 0.0023 0.0023 0.0023 0.0023 133,861
7th Jan 2026 (Wed) 0.0023 0.0023 0.0023 0.0023 79,536
6th Jan 2026 (Tue) 0.0022 0.0022 0.0022 0.0022 15,043
5th Jan 2026 (Mon) 0.0022 0.0022 0.0022 0.0022 102,546
2nd Jan 2026 (Fri) 0.0022 0.0022 0.0022 0.0022 989,342
1st Jan 2026 (Thu) 0.0023 0.0023 0.0023 0.0023 0
31st Dec 2025 (Wed) 0.0023 0.0023 0.0023 0.0023 23,004
30th Dec 2025 (Tue) 0.0023 0.0023 0.0023 0.0023 107,053
29th Dec 2025 (Mon) 0.0022 0.0022 0.0022 0.0022 121,084
26th Dec 2025 (Fri) 0.0023 0.0023 0.0023 0.0023 0
25th Dec 2025 (Thu) 0.0023 0.0023 0.0023 0.0023 0
24th Dec 2025 (Wed) 0.0023 0.0023 0.0023 0.0023 16,021
23rd Dec 2025 (Tue) 0.0023 0.0023 0.0023 0.0023 372,011
22nd Dec 2025 (Mon) 0.0023 0.0023 0.0023 0.0023 62,583
19th Dec 2025 (Fri) 0.0023 0.0023 0.0023 0.0023 119,742
18th Dec 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 712
17th Dec 2025 (Wed) 0.0023 0.0023 0.0023 0.0023 11,889
16th Dec 2025 (Tue) 0.0022 0.0022 0.0022 0.0022 118,356
15th Dec 2025 (Mon) 0.0022 0.0022 0.0022 0.0022 50,183
12th Dec 2025 (Fri) 0.0022 0.0022 0.0022 0.0022 112,199
11th Dec 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 101,716
10th Dec 2025 (Wed) 0.0023 0.0023 0.0023 0.0023 49,225
9th Dec 2025 (Tue) 0.0024 0.0024 0.0024 0.0024 25,379
8th Dec 2025 (Mon) 0.0023 0.0023 0.0023 0.0023 33,955
5th Dec 2025 (Fri) 0.0023 0.0023 0.0023 0.0023 17,514
4th Dec 2025 (Thu) 0.0023 0.0023 0.0023 0.0023 46,958
3rd Dec 2025 (Wed) 0.0023 0.0023 0.0023 0.0023 21,333
2nd Dec 2025 (Tue) 0.0023 0.0023 0.0023 0.0023 30,647
1st Dec 2025 (Mon) 0.0023 0.0023 0.0023 0.0023 161,241
28th Nov 2025 (Fri) 0.0023 0.0023 0.0023 0.0023 146,618
27th Nov 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 24,809
26th Nov 2025 (Wed) 0.0023 0.0023 0.0023 0.0023 386,173
25th Nov 2025 (Tue) 0.0023 0.0023 0.0023 0.0023 24,832
24th Nov 2025 (Mon) 0.0023 0.0023 0.0023 0.0023 64,595
21st Nov 2025 (Fri) 0.0024 0.0024 0.0024 0.0024 646,403
20th Nov 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 83,369
19th Nov 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 262,725
18th Nov 2025 (Tue) 0.0022 0.0022 0.0022 0.0022 471,362
17th Nov 2025 (Mon) 0.0023 0.0023 0.0023 0.0023 186,015
14th Nov 2025 (Fri) 0.0024 0.0024 0.0024 0.0024 130,910
13th Nov 2025 (Thu) 0.0023 0.0023 0.0023 0.0023 249,803
12th Nov 2025 (Wed) 0.0023 0.0023 0.0023 0.0023 1,691,812
11th Nov 2025 (Tue) 0.0022 0.0022 0.0022 0.0022 259,455
FTSE 100 Latest
Value10,124.60
Change79.91