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!

180 Life Scienc (ATNF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Jul 2025 (Tue) 2.65 2.65 1.80 2.21 262,046
21st Jul 2025 (Mon) 2.20 3.48 2.08 2.81 2,421,369
18th Jul 2025 (Fri) 1.77 2.11 1.65 1.88 306,511
17th Jul 2025 (Thu) 0.90 2.38 0.90 1.83 3,752,762
16th Jul 2025 (Wed) 0.90 0.90 0.90 0.8803 6,972
15th Jul 2025 (Tue) 0.90 0.90 0.88 0.8941 3,347
14th Jul 2025 (Mon) 0.92 0.92 0.90 0.90 12,801
11th Jul 2025 (Fri) 0.8979 0.906 0.8949 0.906 1,586
10th Jul 2025 (Thu) 0.855 0.883 0.855 0.8849 9,676
9th Jul 2025 (Wed) 0.84 0.845 0.7911 0.8407 18,693
8th Jul 2025 (Tue) 0.82 0.82 0.79 0.7979 15,092
7th Jul 2025 (Mon) 0.90 0.9012 0.7003 0.7997 16,908
4th Jul 2025 (Fri) 0.88 0.88 0.88 0.8806 3,439
3rd Jul 2025 (Thu) 0.88 0.88 0.88 0.8806 3,439
2nd Jul 2025 (Wed) 0.90 0.91 0.90 0.8979 338
1st Jul 2025 (Tue) 0.9245 0.94 0.90 0.89 3,451
30th Jun 2025 (Mon) 0.91 0.9405 0.91 0.9282 430
27th Jun 2025 (Fri) 0.84 0.84 0.8266 0.83 670
26th Jun 2025 (Thu) 0.90 0.90 0.83 0.867 1,962
25th Jun 2025 (Wed) 0.961 0.961 0.87 0.8798 2,179
24th Jun 2025 (Tue) 0.97 0.97 0.90 0.873 3,134
23rd Jun 2025 (Mon) 0.87 0.87 0.865 0.865 1,302
20th Jun 2025 (Fri) 0.8726 0.91 0.86 0.8642 872
19th Jun 2025 (Thu) 0.90 0.90 0.88 0.8801 1,673
18th Jun 2025 (Wed) 0.90 0.90 0.88 0.8801 1,673
17th Jun 2025 (Tue) 0.9201 0.94 0.92 0.929 2,349
16th Jun 2025 (Mon) 0.9531 0.9675 0.942 0.96 2,491
13th Jun 2025 (Fri) 0.985 0.985 0.985 0.985 250
12th Jun 2025 (Thu) 0.995 0.995 0.9651 1.00 769
11th Jun 2025 (Wed) 1.06 1.06 1.02 0.99 1,890
10th Jun 2025 (Tue) 1.02 1.045 1.02 1.04 925
9th Jun 2025 (Mon) 1.04 1.04 1.04 1.0599 873
6th Jun 2025 (Fri) 1.05 1.05 1.04 1.04 3,053
5th Jun 2025 (Thu) 1.02 1.05 1.02 1.05 91
4th Jun 2025 (Wed) 1.02 1.0692 1.02 1.0692 74
3rd Jun 2025 (Tue) 1.02 1.02 1.02 1.04 590
2nd Jun 2025 (Mon) 1.04 1.07 1.04 1.06 1,949
30th May 2025 (Fri) 1.04 1.04 1.04 1.025 702
29th May 2025 (Thu) 1.04 1.04 1.04 1.03 2,041
28th May 2025 (Wed) 1.08 1.08 1.02 1.08 2,574
27th May 2025 (Tue) 1.03 1.11 1.03 1.08 5,508
26th May 2025 (Mon) 0.97 0.97 0.97 0.97 0
24th May 2025 (Sat) 0.9551 0.9551 0.9504 0.97 9,275
23rd May 2025 (Fri) 0.9551 0.9551 0.9504 0.9504 9,275
FTSE 100 Latest
Value9,023.81
Change10.82