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
18th Jul 2025 (Fri) 2.60 2.60 2.58 2.60 358
17th Jul 2025 (Thu) 2.54 2.55 2.54 2.53 2,059
16th Jul 2025 (Wed) 2.515 2.515 2.51 2.51 804
15th Jul 2025 (Tue) 2.515 2.515 2.50 2.48 824
14th Jul 2025 (Mon) 2.40 2.53 2.40 2.53 504
11th Jul 2025 (Fri) 2.40 2.40 2.40 2.40 57
10th Jul 2025 (Thu) 2.40 2.50 2.40 2.52 1,678
9th Jul 2025 (Wed) 2.50 2.50 2.4721 2.4721 46
8th Jul 2025 (Tue) 2.50 2.50 2.4142 2.4142 26
7th Jul 2025 (Mon) 2.50 2.50 2.47 2.44 402
4th Jul 2025 (Fri) 2.40 2.48 2.40 2.48 0
3rd Jul 2025 (Thu) 2.40 2.48 2.40 2.48 0
2nd Jul 2025 (Wed) 2.40 2.41 2.40 2.40 450
1st Jul 2025 (Tue) 2.27 2.27 2.27 2.375 151
30th Jun 2025 (Mon) 2.34 2.345 2.34 2.345 88
27th Jun 2025 (Fri) 2.34 2.34 2.30 2.34 302
26th Jun 2025 (Thu) 2.35 2.35 2.33 2.3301 458
25th Jun 2025 (Wed) 2.36 2.36 2.33 2.34 886
24th Jun 2025 (Tue) 2.31 2.33 2.31 2.3201 2,955
23rd Jun 2025 (Mon) 2.45 2.45 2.27 2.315 3,803
20th Jun 2025 (Fri) 2.36 2.36 2.28 2.30 2,469
19th Jun 2025 (Thu) 2.45 2.48 2.41 2.4237 1,422
18th Jun 2025 (Wed) 2.45 2.48 2.41 2.4237 1,422
17th Jun 2025 (Tue) 2.45 2.50 2.45 2.46 1,513
16th Jun 2025 (Mon) 2.40 2.51 2.40 2.48 2,161
13th Jun 2025 (Fri) 2.42 2.42 2.42 2.45 401
12th Jun 2025 (Thu) 2.52 2.54 2.41 2.46 3,305
11th Jun 2025 (Wed) 2.64 2.65 2.56 2.56 821
10th Jun 2025 (Tue) 2.58 2.65 2.58 2.6941 575
9th Jun 2025 (Mon) 2.60 2.70 2.60 2.61 2,000
6th Jun 2025 (Fri) 2.62 2.62 2.62 2.615 720
5th Jun 2025 (Thu) 2.65 2.70 2.55 2.61 10,070
4th Jun 2025 (Wed) 2.80 2.80 2.80 2.70 1,866
3rd Jun 2025 (Tue) 2.54 2.75 2.54 2.715 2,427
2nd Jun 2025 (Mon) 2.71 2.79 2.64 2.68 3,325
30th May 2025 (Fri) 2.39 2.73 2.39 2.60 4,719
29th May 2025 (Thu) 2.40 2.40 2.40 2.39 7
28th May 2025 (Wed) 2.345 2.345 2.345 2.345 201
27th May 2025 (Tue) 2.39 2.39 2.33 2.33 938
26th May 2025 (Mon) 2.40 2.40 2.40 2.40 0
23rd May 2025 (Fri) 2.48 2.48 2.40 2.40 4,805
22nd May 2025 (Thu) 2.38 2.49 2.33 2.49 3,393
21st May 2025 (Wed) 2.41 2.43 2.41 2.43 2,677
FTSE 100 Latest
Value8,992.12
Change0.00