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
21st May 2026 (Thu) 0.2115 0.2115 0.2115 0.2115 2,302
20th May 2026 (Wed) 0.226 0.226 0.226 0.226 0
19th May 2026 (Tue) 0.226 0.226 0.226 0.226 0
18th May 2026 (Mon) 0.226 0.226 0.226 0.226 27,399
15th May 2026 (Fri) 0.23 0.23 0.23 0.23 345,000
14th May 2026 (Thu) 0.217 0.217 0.217 0.217 0
13th May 2026 (Wed) 0.217 0.217 0.217 0.217 7,046
12th May 2026 (Tue) 0.2135 0.2135 0.2135 0.2135 2,016
11th May 2026 (Mon) 0.2165 0.2165 0.2165 0.2165 60,000
8th May 2026 (Fri) 0.23125 0.23125 0.23125 0.23125 302,164
7th May 2026 (Thu) 0.2095 0.2095 0.2095 0.2095 38,071
6th May 2026 (Wed) 0.216 0.216 0.216 0.216 0
5th May 2026 (Tue) 0.216 0.216 0.216 0.216 68,483
4th May 2026 (Mon) 0.2105 0.2105 0.2105 0.2105 0
1st May 2026 (Fri) 0.2105 0.2105 0.2105 0.2105 0
30th Apr 2026 (Thu) 0.2105 0.2105 0.2105 0.2105 20,998
29th Apr 2026 (Wed) 0.215 0.215 0.215 0.215 20,557
28th Apr 2026 (Tue) 0.24 0.24 0.24 0.24 0
27th Apr 2026 (Mon) 0.24 0.24 0.24 0.24 72,738
24th Apr 2026 (Fri) 0.233 0.233 0.233 0.233 0
23rd Apr 2026 (Thu) 0.233 0.233 0.233 0.233 162,510
22nd Apr 2026 (Wed) 0.241 0.241 0.241 0.241 505,994
21st Apr 2026 (Tue) 0.2725 0.2725 0.2725 0.2725 283,710
20th Apr 2026 (Mon) 0.3205 0.3205 0.3205 0.3205 109,003
17th Apr 2026 (Fri) 0.324 0.324 0.324 0.324 88,584
16th Apr 2026 (Thu) 0.367 0.367 0.367 0.367 220,000
15th Apr 2026 (Wed) 0.2755 0.2755 0.2755 0.2755 55,910
14th Apr 2026 (Tue) 0.3285 0.3285 0.3285 0.3285 1,325,974
13th Apr 2026 (Mon) 0.1996 0.1996 0.1996 0.1996 100,000
10th Apr 2026 (Fri) 0.187 0.187 0.187 0.187 14,000
9th Apr 2026 (Thu) 0.159 0.159 0.159 0.159 55,112
8th Apr 2026 (Wed) 0.17 0.17 0.17 0.17 53,804
7th Apr 2026 (Tue) 0.1728 0.1728 0.1728 0.1728 27,521
6th Apr 2026 (Mon) 0.1707 0.1707 0.1707 0.1707 0
3rd Apr 2026 (Fri) 0.1707 0.1707 0.1707 0.1707 0
2nd Apr 2026 (Thu) 0.1707 0.1707 0.1707 0.1707 5,000
1st Apr 2026 (Wed) 0.1684 0.1684 0.1684 0.1684 30
31st Mar 2026 (Tue) 0.1664 0.1664 0.1664 0.1664 67,148
30th Mar 2026 (Mon) 0.169 0.169 0.169 0.169 20,000
27th Mar 2026 (Fri) 0.1699 0.1699 0.1699 0.1699 11,514
26th Mar 2026 (Thu) 0.18 0.18 0.18 0.18 0
25th Mar 2026 (Wed) 0.18 0.18 0.18 0.18 1,159
24th Mar 2026 (Tue) 0.1793 0.1793 0.1793 0.1793 5,200
23rd Mar 2026 (Mon) 0.1802 0.1802 0.1802 0.1802 0
FTSE 100 Latest
Value10,443.47
Change11.13