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
28th Sep 2026 (Mon) 0.0221 0.0221 0.0221 0.0221 356,637
25th Sep 2026 (Fri) 0.0233 0.0233 0.0233 0.0233 54,600
24th Sep 2026 (Thu) 0.0197 0.0197 0.0197 0.0197 48,996
23rd Sep 2026 (Wed) 0.0212 0.0212 0.0212 0.0212 0
22nd Sep 2026 (Tue) 0.0212 0.0212 0.0212 0.0212 0
21st Sep 2026 (Mon) 0.0212 0.0212 0.0212 0.0212 60,000
18th Sep 2026 (Fri) 0.02285 0.02285 0.02285 0.02285 1,164,034
17th Sep 2026 (Thu) 0.0234 0.0234 0.0234 0.0234 0
16th Sep 2026 (Wed) 0.0234 0.0234 0.0234 0.0234 100,000
15th Sep 2026 (Tue) 0.022343 0.022343 0.022343 0.022343 0
14th Sep 2026 (Mon) 0.022343 0.022343 0.022343 0.022343 4,000
11th Sep 2026 (Fri) 0.0227 0.0227 0.0227 0.0227 0
10th Sep 2026 (Thu) 0.0227 0.0227 0.0227 0.0227 0
9th Sep 2026 (Wed) 0.0227 0.0227 0.0227 0.0227 29,144
8th Sep 2026 (Tue) 0.026 0.026 0.026 0.026 40,000
7th Sep 2026 (Mon) 0.0253 0.0253 0.0253 0.0253 0
4th Sep 2026 (Fri) 0.0253 0.0253 0.0253 0.0253 4
3rd Sep 2026 (Thu) 0.0259 0.0259 0.0259 0.0259 90,000
2nd Sep 2026 (Wed) 0.0258 0.0258 0.0258 0.0258 100,000
1st Sep 2026 (Tue) 0.0336 0.0336 0.0336 0.0336 0
31st Aug 2026 (Mon) 0.0336 0.0336 0.0336 0.0336 0
28th Aug 2026 (Fri) 0.0336 0.0336 0.0336 0.0336 0
27th Aug 2026 (Thu) 0.0336 0.0336 0.0336 0.0336 0
26th Aug 2026 (Wed) 0.0336 0.0336 0.0336 0.0336 139,876
25th Aug 2026 (Tue) 0.0301 0.0301 0.0301 0.0301 1,000,000
24th Aug 2026 (Mon) 0.0305 0.0305 0.0305 0.0305 29,500
21st Aug 2026 (Fri) 0.0307 0.0307 0.0307 0.0307 114,555
20th Aug 2026 (Thu) 0.033 0.033 0.033 0.033 0
19th Aug 2026 (Wed) 0.033 0.033 0.033 0.033 0
18th Aug 2026 (Tue) 0.033 0.033 0.033 0.033 0
17th Aug 2026 (Mon) 0.033 0.033 0.033 0.033 133,952
14th Aug 2026 (Fri) 0.038 0.038 0.038 0.038 0
13th Aug 2026 (Thu) 0.038 0.038 0.038 0.038 20,000
12th Aug 2026 (Wed) 0.038 0.038 0.038 0.038 7,000
11th Aug 2026 (Tue) 0.0374 0.0374 0.0374 0.0374 175,000
10th Aug 2026 (Mon) 0.0375 0.0375 0.0375 0.0375 96,900
7th Aug 2026 (Fri) 0.03685 0.03685 0.03685 0.03685 100,000
6th Aug 2026 (Thu) 0.0422 0.0422 0.0422 0.0422 10,000
5th Aug 2026 (Wed) 0.0428 0.0428 0.0428 0.0428 0
4th Aug 2026 (Tue) 0.0428 0.0428 0.0428 0.0428 5,000
3rd Aug 2026 (Mon) 0.0438 0.0438 0.0438 0.0438 271,700
31st Jul 2026 (Fri) 0.04955 0.04955 0.04955 0.04955 0
30th Jul 2026 (Thu) 0.04955 0.04955 0.04955 0.04955 0
29th Jul 2026 (Wed) 0.04955 0.04955 0.04955 0.04955 0
FTSE 100 Latest
Value10,636.71
Change-48.17