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
6th Nov 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 12,014
5th Nov 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 327,517
4th Nov 2025 (Tue) 0.0023 0.0023 0.0023 0.0023 114,801
3rd Nov 2025 (Mon) 0.0023 0.0023 0.0023 0.0023 109,458
31st Oct 2025 (Fri) 0.0024 0.0024 0.0024 0.0024 185,429
30th Oct 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 78,518
29th Oct 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 148,336
28th Oct 2025 (Tue) 0.0024 0.0024 0.0024 0.0024 448,369
27th Oct 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 666,505
24th Oct 2025 (Fri) 0.0024 0.0024 0.0024 0.0024 134,893
23rd Oct 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 327,850
22nd Oct 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 279,602
21st Oct 2025 (Tue) 0.0026 0.0026 0.0026 0.0026 125,373
20th Oct 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 101,530
17th Oct 2025 (Fri) 0.0025 0.0025 0.0025 0.0025 34,408
16th Oct 2025 (Thu) 0.0025 0.0025 0.0025 0.0025 83,053
15th Oct 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 197,487
14th Oct 2025 (Tue) 0.0024 0.0024 0.0024 0.0024 186,533
13th Oct 2025 (Mon) 0.0026 0.0026 0.0026 0.0026 347,958
10th Oct 2025 (Fri) 0.0027 0.0027 0.0027 0.0027 341,523
9th Oct 2025 (Thu) 0.0026 0.0026 0.0026 0.0026 239,729
8th Oct 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 181,107
7th Oct 2025 (Tue) 0.0026 0.0026 0.0026 0.0026 60,790
6th Oct 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 179,656
3rd Oct 2025 (Fri) 0.0026 0.0026 0.0026 0.0026 180,516
2nd Oct 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 85,458
1st Oct 2025 (Wed) 0.0026 0.0026 0.0026 0.0026 145,315
30th Sep 2025 (Tue) 0.0025 0.0025 0.0025 0.0025 15,924
29th Sep 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 241,726
26th Sep 2025 (Fri) 0.0025 0.0025 0.0025 0.0025 106,979
25th Sep 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 327,578
24th Sep 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 0
23rd Sep 2025 (Tue) 0.0024 0.0024 0.0024 0.0024 61,846
22nd Sep 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 161,144
19th Sep 2025 (Fri) 0.0027 0.0027 0.0027 0.0027 151,079
18th Sep 2025 (Thu) 0.0025 0.0025 0.0025 0.0025 161,336
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
FTSE 100 Latest
Value9,750.39
Change-26.69