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!

Alligator Biosc (0RK9) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Jan 2026 (Fri) 0.1866 0.1866 0.1866 0.1866 236,946
29th Jan 2026 (Thu) 0.1912 0.1912 0.1912 0.1912 97,568
28th Jan 2026 (Wed) 0.19495 0.19495 0.19495 0.19495 210,238
27th Jan 2026 (Tue) 0.1987 0.1987 0.1987 0.1987 194,870
26th Jan 2026 (Mon) 0.2019 0.2019 0.2019 0.2019 26,474
23rd Jan 2026 (Fri) 0.2003 0.2003 0.2003 0.2003 234,994
22nd Jan 2026 (Thu) 0.208 0.208 0.208 0.208 58,500
21st Jan 2026 (Wed) 0.1868 0.1868 0.1868 0.1868 17,280
20th Jan 2026 (Tue) 0.1903 0.1903 0.1903 0.1903 29,820
19th Jan 2026 (Mon) 0.1872 0.1872 0.1872 0.1872 102,586
16th Jan 2026 (Fri) 0.1888 0.1888 0.1888 0.1888 115,221
15th Jan 2026 (Thu) 0.2085 0.2085 0.2085 0.2085 0
14th Jan 2026 (Wed) 0.2085 0.2085 0.2085 0.2085 73,200
13th Jan 2026 (Tue) 0.2396 0.2396 0.2396 0.2396 46,200
12th Jan 2026 (Mon) 0.40345 0.40345 0.40345 0.40345 77
9th Jan 2026 (Fri) 0.4022 0.4022 0.4022 0.4022 277,143
8th Jan 2026 (Thu) 0.3246 0.3246 0.3246 0.3246 4,620
7th Jan 2026 (Wed) 0.3374 0.3374 0.3374 0.3374 20,000
6th Jan 2026 (Tue) 0.3499 0.3499 0.3499 0.3499 0
5th Jan 2026 (Mon) 0.3499 0.3499 0.3499 0.3499 0
2nd Jan 2026 (Fri) 0.3499 0.3499 0.3499 0.3499 48,406
1st Jan 2026 (Thu) 0.3218 0.3218 0.3218 0.3218 0
31st Dec 2025 (Wed) 0.3218 0.3218 0.3218 0.3218 0
30th Dec 2025 (Tue) 0.3218 0.3218 0.3218 0.3218 4,708
29th Dec 2025 (Mon) 0.335 0.335 0.335 0.335 21,800
26th Dec 2025 (Fri) 0.2949 0.2949 0.2949 0.2949 0
25th Dec 2025 (Thu) 0.2949 0.2949 0.2949 0.2949 0
24th Dec 2025 (Wed) 0.2949 0.2949 0.2949 0.2949 0
23rd Dec 2025 (Tue) 0.2949 0.2949 0.2949 0.2949 10,000
22nd Dec 2025 (Mon) 0.2766 0.2766 0.2766 0.2766 0
19th Dec 2025 (Fri) 0.2766 0.2766 0.2766 0.2766 55,861
18th Dec 2025 (Thu) 0.3209 0.3209 0.3209 0.3209 10,156
17th Dec 2025 (Wed) 0.3179 0.3179 0.3179 0.3179 7,071
16th Dec 2025 (Tue) 0.3332 0.3332 0.3332 0.3332 0
15th Dec 2025 (Mon) 0.3332 0.3332 0.3332 0.3332 13,280
12th Dec 2025 (Fri) 0.4185 0.4185 0.4185 0.4185 15,600
11th Dec 2025 (Thu) 0.4014 0.4014 0.4014 0.4014 17,969
10th Dec 2025 (Wed) 0.3847 0.3847 0.3847 0.3847 0
9th Dec 2025 (Tue) 0.3847 0.3847 0.3847 0.3847 4,647
8th Dec 2025 (Mon) 0.3698 0.3698 0.3698 0.3698 42,499
5th Dec 2025 (Fri) 0.3515 0.3515 0.3515 0.3515 0
4th Dec 2025 (Thu) 0.3515 0.3515 0.3515 0.3515 2,000
3rd Dec 2025 (Wed) 0.3694 0.3694 0.3694 0.3694 93,200
2nd Dec 2025 (Tue) 0.4276 0.4276 0.4276 0.4276 16,000
1st Dec 2025 (Mon) 0.7648 0.7648 0.7648 0.7648 0
FTSE 100 Latest
Value10,223.54
Change51.78