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!

Revelation Bios (REVBW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0095 0.0095 0.0095 0.0095 500
5th Feb 2026 (Thu) 0.0094 0.0097 0.0094 0.0097 0
4th Feb 2026 (Wed) 0.0094 0.0095 0.0094 0.0097 1,850
3rd Feb 2026 (Tue) 0.0089 0.0089 0.0084 0.0091 100
2nd Feb 2026 (Mon) 0.009 0.0115 0.009 0.0115 0
30th Jan 2026 (Fri) 0.009 0.009 0.009 0.0115 0
29th Jan 2026 (Thu) 0.01 0.0113 0.009 0.011 900
28th Jan 2026 (Wed) 0.01 0.0108 0.01 0.0108 0
27th Jan 2026 (Tue) 0.01 0.0116 0.01 0.0108 32,089
26th Jan 2026 (Mon) 0.009 0.0112 0.0078 0.0105 16,700
23rd Jan 2026 (Fri) 0.009 0.0119 0.0075 0.0095 184,867
22nd Jan 2026 (Thu) 0.0071 0.0091 0.0071 0.009 7,900
21st Jan 2026 (Wed) 0.0091 0.0091 0.0091 0.0091 0
20th Jan 2026 (Tue) 0.0091 0.0091 0.0089 0.0091 0
19th Jan 2026 (Mon) 0.0074 0.0096 0.0071 0.0095 7,255
16th Jan 2026 (Fri) 0.0074 0.0096 0.0071 0.0095 7,255
15th Jan 2026 (Thu) 0.0075 0.0075 0.0075 0.0082 0
14th Jan 2026 (Wed) 0.008 0.0082 0.008 0.0082 0
13th Jan 2026 (Tue) 0.008 0.0082 0.008 0.0082 0
12th Jan 2026 (Mon) 0.008 0.0082 0.008 0.0082 0
9th Jan 2026 (Fri) 0.008 0.0081 0.008 0.0081 0
8th Jan 2026 (Thu) 0.008 0.0081 0.008 0.0081 0
7th Jan 2026 (Wed) 0.008 0.0081 0.008 0.0081 0
6th Jan 2026 (Tue) 0.008 0.0081 0.008 0.0081 0
5th Jan 2026 (Mon) 0.008 0.008 0.008 0.0081 18,358
2nd Jan 2026 (Fri) 0.007 0.008 0.007 0.008 0
1st Jan 2026 (Thu) 0.007 0.0072 0.0056 0.008 651
31st Dec 2025 (Wed) 0.007 0.0072 0.0056 0.008 651
30th Dec 2025 (Tue) 0.0081 0.0081 0.0081 0.0081 200
29th Dec 2025 (Mon) 0.006 0.006 0.006 0.0074 200
26th Dec 2025 (Fri) 0.0073 0.0073 0.007 0.0081 10,200
25th Dec 2025 (Thu) 0.0082 0.0082 0.008 0.0082 1,100
24th Dec 2025 (Wed) 0.0082 0.0082 0.008 0.0082 1,100
23rd Dec 2025 (Tue) 0.0084 0.0084 0.0084 0.0082 100
22nd Dec 2025 (Mon) 0.0082 0.0082 0.0082 0.0082 0
19th Dec 2025 (Fri) 0.0082 0.0082 0.0081 0.0081 0
18th Dec 2025 (Thu) 0.0082 0.0082 0.0082 0.0102 2,500
17th Dec 2025 (Wed) 0.0083 0.0104 0.0083 0.0105 300
16th Dec 2025 (Tue) 0.0105 0.0105 0.0105 0.0105 0
15th Dec 2025 (Mon) 0.01 0.01 0.0099 0.0099 2,286
12th Dec 2025 (Fri) 0.0112 0.0112 0.0112 0.0112 200
11th Dec 2025 (Thu) 0.0083 0.0094 0.0083 0.0094 4,542
10th Dec 2025 (Wed) 0.0105 0.0105 0.0092 0.0095 0
9th Dec 2025 (Tue) 0.0112 0.0112 0.01 0.0106 342
8th Dec 2025 (Mon) 0.0108 0.0108 0.0098 0.0098 28
FTSE 100 Latest
Value10,369.75
Change60.53