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 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
5th May 2025 (Mon) 0.0014 0.0014 0.0014 0.0014 790,085
2nd May 2025 (Fri) 0.0013 0.0013 0.0013 0.0013 608,952
1st May 2025 (Thu) 0.0014 0.0014 0.0014 0.0014 0
30th Apr 2025 (Wed) 0.0014 0.0014 0.0014 0.0014 1,715,199
29th Apr 2025 (Tue) 0.0013 0.0013 0.0013 0.0013 1,796,928
28th Apr 2025 (Mon) 0.0013 0.0013 0.0013 0.0013 1,062,468
25th Apr 2025 (Fri) 0.0014 0.0014 0.0014 0.0014 171,521
24th Apr 2025 (Thu) 0.0014 0.0014 0.0014 0.0014 2,061,977
23rd Apr 2025 (Wed) 0.0014 0.0014 0.0014 0.0014 350,080
22nd Apr 2025 (Tue) 0.0016 0.0016 0.0016 0.0016 778,457
21st Apr 2025 (Mon) 0.002 0.002 0.002 0.002 0
18th Apr 2025 (Fri) 0.002 0.002 0.002 0.002 0
17th Apr 2025 (Thu) 0.002 0.002 0.002 0.002 306,861
16th Apr 2025 (Wed) 0.002 0.002 0.002 0.002 203,559
15th Apr 2025 (Tue) 0.002 0.002 0.002 0.002 106,960
14th Apr 2025 (Mon) 0.0021 0.0021 0.0021 0.0021 1,206,245
11th Apr 2025 (Fri) 0.001988 0.001988 0.001988 0.001988 814,033
10th Apr 2025 (Thu) 0.001988 0.001988 0.001988 0.001988 1,403,005
9th Apr 2025 (Wed) 0.0016 0.0016 0.0016 0.0016 984,848
8th Apr 2025 (Tue) 0.0018 0.0018 0.0018 0.0018 773,382
FTSE 100 Latest
Value8,837.91
Change26.87