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!

Purple Biotech (PPBT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.725 0.7368 0.719 0.7512 6,150
15th Dec 2025 (Mon) 0.7457 0.777 0.73 0.7512 23,948
12th Dec 2025 (Fri) 0.7904 0.7904 0.7379 0.7516 52,324
11th Dec 2025 (Thu) 0.8401 0.8622 0.7623 0.822 1,410,736
10th Dec 2025 (Wed) 0.801 0.862 0.8005 0.8257 14,145
9th Dec 2025 (Tue) 0.8019 0.8126 0.80 0.8153 4,314
8th Dec 2025 (Mon) 0.8291 0.835 0.8002 0.8006 13,351
5th Dec 2025 (Fri) 0.8488 0.87 0.82 0.8305 5,151
4th Dec 2025 (Thu) 0.8016 0.8539 0.8012 0.8488 23,620
3rd Dec 2025 (Wed) 0.8213 0.8215 0.7877 0.7847 12,250
2nd Dec 2025 (Tue) 0.8182 0.8398 0.80 0.8114 9,180
1st Dec 2025 (Mon) 0.8421 0.89 0.835 0.8743 28,742
28th Nov 2025 (Fri) 0.775 0.8266 0.775 0.8262 3,028
27th Nov 2025 (Thu) 0.787 0.80 0.7625 0.7937 5,918
26th Nov 2025 (Wed) 0.787 0.80 0.7625 0.7937 5,771
25th Nov 2025 (Tue) 0.765 0.81 0.7526 0.8005 15,426
24th Nov 2025 (Mon) 0.7546 0.8625 0.7546 0.822 12,871
21st Nov 2025 (Fri) 0.737 0.7794 0.7313 0.7685 5,598
20th Nov 2025 (Thu) 0.7688 0.7688 0.7688 0.7636 1,438
19th Nov 2025 (Wed) 0.782 0.7958 0.75 0.7636 11,742
18th Nov 2025 (Tue) 0.74 0.87 0.74 0.801 38,619
17th Nov 2025 (Mon) 0.7028 0.7443 0.7028 0.7202 5,849
14th Nov 2025 (Fri) 0.73 0.7375 0.7096 0.7183 14,401
13th Nov 2025 (Thu) 0.78 0.7918 0.755 0.7401 11,890
12th Nov 2025 (Wed) 0.8158 0.8224 0.7809 0.789 19,278
11th Nov 2025 (Tue) 0.8596 0.8633 0.8301 0.83 7,527
10th Nov 2025 (Mon) 0.8272 0.885 0.803 0.8464 29,606
7th Nov 2025 (Fri) 0.7206 0.8268 0.711 0.8184 35,141
6th Nov 2025 (Thu) 0.8219 0.8448 0.7212 0.741 25,678
5th Nov 2025 (Wed) 0.85 0.90 0.792 0.8075 28,975
4th Nov 2025 (Tue) 0.7796 0.861 0.7796 0.861 0
3rd Nov 2025 (Mon) 0.7796 0.877 0.7796 0.861 66,860
31st Oct 2025 (Fri) 0.8874 0.8874 0.7547 0.7851 154,998
30th Oct 2025 (Thu) 0.90 1.03 0.852 0.9399 744,970
29th Oct 2025 (Wed) 1.07 1.41 0.8638 1.06 47,997,481
28th Oct 2025 (Tue) 0.5901 0.60 0.5836 0.583 10,240
27th Oct 2025 (Mon) 0.60 0.60 0.585 0.5952 19,712
24th Oct 2025 (Fri) 0.583 0.6002 0.5802 0.59 7,412
23rd Oct 2025 (Thu) 0.591 0.5911 0.5768 0.5773 2,314
22nd Oct 2025 (Wed) 0.5796 0.5872 0.5791 0.583 3,323
21st Oct 2025 (Tue) 0.5764 0.579 0.5682 0.5755 6,458
20th Oct 2025 (Mon) 0.6022 0.6022 0.576 0.5777 18,099
17th Oct 2025 (Fri) 0.6001 0.61 0.5834 0.6079 17,487
16th Oct 2025 (Thu) 0.6321 0.6321 0.611 0.6184 2,013
FTSE 100 Latest
Value9,684.79
Change-66.52