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
18th Jul 2025 (Fri) 0.0127 0.0129 0.0127 0.0129 12,300
17th Jul 2025 (Thu) 0.0128 0.0128 0.0128 0.0128 2,798
16th Jul 2025 (Wed) 0.0121 0.013 0.0121 0.013 0
15th Jul 2025 (Tue) 0.0121 0.0121 0.012 0.012 0
14th Jul 2025 (Mon) 0.0121 0.0121 0.0121 0.0121 5,000
11th Jul 2025 (Fri) 0.014 0.014 0.0137 0.0137 55
10th Jul 2025 (Thu) 0.014 0.014 0.014 0.0115 100
9th Jul 2025 (Wed) 0.0121 0.0143 0.0121 0.0125 34,020
8th Jul 2025 (Tue) 0.0101 0.0103 0.0101 0.0103 9,574
7th Jul 2025 (Mon) 0.013 0.013 0.013 0.0111 200
4th Jul 2025 (Fri) 0.0138 0.0138 0.0137 0.0137 0
3rd Jul 2025 (Thu) 0.0138 0.0138 0.0137 0.0137 0
2nd Jul 2025 (Wed) 0.0138 0.0138 0.0138 0.0134 7,034
1st Jul 2025 (Tue) 0.0144 0.0144 0.011 0.0139 0
30th Jun 2025 (Mon) 0.0144 0.0144 0.011 0.012 4,450
27th Jun 2025 (Fri) 0.012 0.0146 0.012 0.0146 24
26th Jun 2025 (Thu) 0.012 0.012 0.0116 0.0135 152,847
25th Jun 2025 (Wed) 0.0118 0.0119 0.0118 0.0119 1,403
24th Jun 2025 (Tue) 0.0102 0.0119 0.0102 0.0118 1,703
23rd Jun 2025 (Mon) 0.0099 0.0106 0.0099 0.0106 0
20th Jun 2025 (Fri) 0.0099 0.011 0.0099 0.0119 11,213
19th Jun 2025 (Thu) 0.011 0.017 0.011 0.012 6,281
18th Jun 2025 (Wed) 0.011 0.017 0.011 0.012 6,281
17th Jun 2025 (Tue) 0.011 0.011 0.011 0.0119 0
16th Jun 2025 (Mon) 0.0106 0.0119 0.0106 0.0119 16,700
13th Jun 2025 (Fri) 0.0119 0.0119 0.0105 0.012 1,366
12th Jun 2025 (Thu) 0.0097 0.0109 0.0097 0.012 1,400
11th Jun 2025 (Wed) 0.012 0.012 0.0096 0.0096 2,100
10th Jun 2025 (Tue) 0.012 0.012 0.0119 0.0119 3,164
9th Jun 2025 (Mon) 0.012 0.012 0.012 0.0119 6,400
6th Jun 2025 (Fri) 0.0092 0.0092 0.0086 0.0112 5,412
5th Jun 2025 (Thu) 0.0115 0.0115 0.0086 0.0091 13,635
4th Jun 2025 (Wed) 0.0122 0.0122 0.0122 0.0138 132,083
3rd Jun 2025 (Tue) 0.0185 0.02 0.0108 0.0121 94,981
2nd Jun 2025 (Mon) 0.0115 0.0115 0.0115 0.0134 1,867
30th May 2025 (Fri) 0.0119 0.0119 0.0119 0.0119 0
29th May 2025 (Thu) 0.0119 0.013 0.0101 0.0119 25,781
28th May 2025 (Wed) 0.01 0.01 0.01 0.01 3,610
27th May 2025 (Tue) 0.01 0.01 0.01 0.01 200
26th May 2025 (Mon) 0.01 0.01 0.01 0.01 0
23rd May 2025 (Fri) 0.01 0.01 0.01 0.01 98
22nd May 2025 (Thu) 0.01 0.01 0.01 0.01 9,300
21st May 2025 (Wed) 0.01 0.01 0.01 0.01 1,000
20th May 2025 (Tue) 0.0109 0.0109 0.0109 0.0109 101
19th May 2025 (Mon) 0.011 0.011 0.011 0.011 100
FTSE 100 Latest
Value8,992.12
Change19.48