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
4th Jul 2025 (Fri) 0.0024 0.0024 0.0024 0.0024 725,791
3rd Jul 2025 (Thu) 0.0023 0.0023 0.0023 0.0023 1,254,575
2nd Jul 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 612,900
1st Jul 2025 (Tue) 0.0023 0.0023 0.0023 0.0023 1,703,246
30th Jun 2025 (Mon) 0.0024 0.0024 0.0024 0.0024 910,106
27th Jun 2025 (Fri) 0.0024 0.0024 0.0024 0.0024 608,776
26th Jun 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 1,571,074
25th Jun 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 2,449,297
24th Jun 2025 (Tue) 0.0026 0.0026 0.0026 0.0026 3,684,824
23rd Jun 2025 (Mon) 0.0027 0.0027 0.0027 0.0027 8,366,399
20th Jun 2025 (Fri) 0.0029 0.0029 0.0029 0.0029 15,877,625
19th Jun 2025 (Thu) 0.0022 0.0022 0.0022 0.0022 1,351,455
18th Jun 2025 (Wed) 0.0021 0.0021 0.0021 0.0021 1,536,226
17th Jun 2025 (Tue) 0.0022 0.0022 0.0022 0.0022 542,635
16th Jun 2025 (Mon) 0.0022 0.0022 0.0022 0.0022 741,149
13th Jun 2025 (Fri) 0.0023 0.0023 0.0023 0.0023 935,767
12th Jun 2025 (Thu) 0.0022 0.0022 0.0022 0.0022 696,698
11th Jun 2025 (Wed) 0.0022 0.0022 0.0022 0.0022 3,447,294
10th Jun 2025 (Tue) 0.0019 0.0019 0.0019 0.0019 1,916,521
9th Jun 2025 (Mon) 0.0022 0.0022 0.0022 0.0022 735,369
6th Jun 2025 (Fri) 0.0019 0.0019 0.0019 0.0019 56,631
5th Jun 2025 (Thu) 0.0019 0.0019 0.0019 0.0019 4,846,249
4th Jun 2025 (Wed) 0.0017 0.0017 0.0017 0.0017 1,636,436
3rd Jun 2025 (Tue) 0.0018 0.0018 0.0018 0.0018 3,481,164
2nd Jun 2025 (Mon) 0.0018 0.0018 0.0018 0.0018 1,742,046
30th May 2025 (Fri) 0.0018 0.0018 0.0018 0.0018 38,954
29th May 2025 (Thu) 0.0017 0.0017 0.0017 0.0017 228,602
28th May 2025 (Wed) 0.0017 0.0017 0.0017 0.0017 668,109
27th May 2025 (Tue) 0.0016 0.0016 0.0016 0.0016 234,419
26th May 2025 (Mon) 0.0017 0.0017 0.0017 0.0017 53,569
23rd May 2025 (Fri) 0.0016 0.0016 0.0016 0.0016 1,226,169
22nd May 2025 (Thu) 0.00154 0.00154 0.00154 0.00154 1,797,034
21st May 2025 (Wed) 0.0016 0.0016 0.0016 0.0016 116,909
20th May 2025 (Tue) 0.0016 0.0016 0.0016 0.0016 56,594
19th May 2025 (Mon) 0.0015 0.0015 0.0015 0.0015 408,603
16th May 2025 (Fri) 0.0016 0.0016 0.0016 0.0016 865,289
15th May 2025 (Thu) 0.0016 0.0016 0.0016 0.0016 1,742,763
14th May 2025 (Wed) 0.0015 0.0015 0.0015 0.0015 2,482,535
13th May 2025 (Tue) 0.0016 0.0016 0.0016 0.0016 486,472
12th May 2025 (Mon) 0.0018 0.0018 0.0018 0.0018 676,479
9th May 2025 (Fri) 0.0016 0.0016 0.0016 0.0016 179,821
8th May 2025 (Thu) 0.0015 0.0015 0.0015 0.0015 739,108
7th May 2025 (Wed) 0.0015 0.0015 0.0015 0.0015 1,485,800
6th May 2025 (Tue) 0.0014 0.0014 0.0014 0.0014 1,320,475
FTSE 100 Latest
Value8,822.91
Change-0.29