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
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
7th Apr 2025 (Mon) 0.0019 0.0019 0.0019 0.0019 0
4th Apr 2025 (Fri) 0.0019 0.0019 0.0019 0.0019 0
3rd Apr 2025 (Thu) 0.0019 0.0019 0.0019 0.0019 524,160
2nd Apr 2025 (Wed) 0.0019 0.0019 0.0019 0.0019 581,105
1st Apr 2025 (Tue) 0.002 0.002 0.002 0.002 1,387,570
31st Mar 2025 (Mon) 0.0022 0.0022 0.0022 0.0022 689,870
28th Mar 2025 (Fri) 0.0024 0.0024 0.0024 0.0024 2,724,299
27th Mar 2025 (Thu) 0.0023 0.0023 0.0023 0.0023 290,979
26th Mar 2025 (Wed) 0.0024 0.0024 0.0024 0.0024 573,230
25th Mar 2025 (Tue) 0.0022 0.0022 0.0022 0.0022 1,035,853
24th Mar 2025 (Mon) 0.0022 0.0022 0.0022 0.0022 370,137
21st Mar 2025 (Fri) 0.0023 0.0023 0.0023 0.0023 874,858
20th Mar 2025 (Thu) 0.0024 0.0024 0.0024 0.0024 340,535
19th Mar 2025 (Wed) 0.0025 0.0025 0.0025 0.0025 809,999
18th Mar 2025 (Tue) 0.0026 0.0026 0.0026 0.0026 437,195
17th Mar 2025 (Mon) 0.0026 0.0026 0.0026 0.0026 597,819
14th Mar 2025 (Fri) 0.0026 0.0026 0.0026 0.0026 499,886
13th Mar 2025 (Thu) 0.0027 0.0027 0.0027 0.0027 887,803
12th Mar 2025 (Wed) 0.0028 0.0028 0.0028 0.0028 484,447
11th Mar 2025 (Tue) 0.0029 0.0029 0.0029 0.0029 906,250
10th Mar 2025 (Mon) 0.0029 0.0029 0.0029 0.0029 829,174
7th Mar 2025 (Fri) 0.0031 0.0031 0.0031 0.0031 822,442
6th Mar 2025 (Thu) 0.0029 0.0029 0.0029 0.0029 1,776,154
5th Mar 2025 (Wed) 0.0029 0.0029 0.0029 0.0029 1,435,746
4th Mar 2025 (Tue) 0.0024 0.0024 0.0024 0.0024 1,419,615
3rd Mar 2025 (Mon) 0.0027 0.0027 0.0027 0.0027 2,375,377
28th Feb 2025 (Fri) 0.0029 0.0029 0.0029 0.0029 4,501,699
27th Feb 2025 (Thu) 0.0032 0.0032 0.0032 0.0032 432,386
26th Feb 2025 (Wed) 0.0034 0.0034 0.0034 0.0034 685,370
25th Feb 2025 (Tue) 0.0035 0.0035 0.0035 0.0035 1,360,517
24th Feb 2025 (Mon) 0.0038 0.0038 0.0038 0.0038 2,094,171
21st Feb 2025 (Fri) 0.0045 0.0045 0.0045 0.0045 0
20th Feb 2025 (Thu) 0.0045 0.0045 0.0045 0.0045 448,664
19th Feb 2025 (Wed) 0.0044 0.0044 0.0044 0.0044 1,855,111
FTSE 100 Latest
Value8,275.66
Change0.00