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
17th Sep 2025 (Wed) 0.0026 0.0026 0.0026 0.0026 339,631
16th Sep 2025 (Tue) 0.0027 0.0027 0.0027 0.0027 25,158
15th Sep 2025 (Mon) 0.0027 0.0027 0.0027 0.0027 125,908
12th Sep 2025 (Fri) 0.0026 0.0026 0.0026 0.0026 234,018
11th Sep 2025 (Thu) 0.0027 0.0027 0.0027 0.0027 420,930
10th Sep 2025 (Wed) 0.0028 0.0028 0.0028 0.0028 281,687
9th Sep 2025 (Tue) 0.0027 0.0027 0.0027 0.0027 94,446
8th Sep 2025 (Mon) 0.0028 0.0028 0.0028 0.0028 581,421
5th Sep 2025 (Fri) 0.0028 0.0028 0.0028 0.0028 601,572
4th Sep 2025 (Thu) 0.0026 0.0026 0.0026 0.0026 47,609
3rd Sep 2025 (Wed) 0.0027 0.0027 0.0027 0.0027 132,277
2nd Sep 2025 (Tue) 0.0027 0.0027 0.0027 0.0027 12,299
1st Sep 2025 (Mon) 0.0027 0.0027 0.0027 0.0027 480,660
29th Aug 2025 (Fri) 0.0027 0.0027 0.0027 0.0027 590,805
28th Aug 2025 (Thu) 0.0027 0.0027 0.0027 0.0027 108,626
27th Aug 2025 (Wed) 0.0026 0.0026 0.0026 0.0026 157,266
26th Aug 2025 (Tue) 0.0027 0.0027 0.0027 0.0027 246,160
25th Aug 2025 (Mon) 0.0027 0.0027 0.0027 0.0027 0
22nd Aug 2025 (Fri) 0.0027 0.0027 0.0027 0.0027 600,123
21st Aug 2025 (Thu) 0.0026 0.0026 0.0026 0.0026 190,344
20th Aug 2025 (Wed) 0.0025 0.0025 0.0025 0.0025 582,325
19th Aug 2025 (Tue) 0.0026 0.0026 0.0026 0.0026 300,022
18th Aug 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 445,340
15th Aug 2025 (Fri) 0.0025 0.0025 0.0025 0.0025 367,836
14th Aug 2025 (Thu) 0.0025 0.0025 0.0025 0.0025 1,228,188
13th Aug 2025 (Wed) 0.0023 0.0023 0.0023 0.0023 1,193,958
12th Aug 2025 (Tue) 0.0024 0.0024 0.0024 0.0024 152,779
11th Aug 2025 (Mon) 0.0024 0.0024 0.0024 0.0024 147,609
8th Aug 2025 (Fri) 0.0023 0.0023 0.0023 0.0023 120,830
7th Aug 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 256,111
6th Aug 2025 (Wed) 0.0025 0.0025 0.0025 0.0025 159,327
5th Aug 2025 (Tue) 0.0023 0.0023 0.0023 0.0023 77,849
4th Aug 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 92,707
1st Aug 2025 (Fri) 0.0025 0.0025 0.0025 0.0025 198,141
31st Jul 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 184,092
30th Jul 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 413,496
29th Jul 2025 (Tue) 0.0024 0.0024 0.0024 0.0024 296,660
28th Jul 2025 (Mon) 0.0023 0.0023 0.0023 0.0023 184,835
25th Jul 2025 (Fri) 0.0024 0.0024 0.0024 0.0024 388,791
24th Jul 2025 (Thu) 0.0022 0.0022 0.0022 0.0022 266,157
23rd Jul 2025 (Wed) 0.0023 0.0023 0.0023 0.0023 421,110
22nd Jul 2025 (Tue) 0.0023 0.0023 0.0023 0.0023 697,390
21st Jul 2025 (Mon) 0.0023 0.0023 0.0023 0.0023 296,131
18th Jul 2025 (Fri) 0.0021 0.0021 0.0021 0.0021 853,717
FTSE 100 Latest
Value9,228.11
Change19.74