Arix Bioscience (ARIX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arix Bioscience

Date Open High Low Close* Volume
12/02/2024 143.50p 142.00p 142.00p 142.00p 0
09/02/2024 143.50p 145.00p 142.00p 142.00p 377046
08/02/2024 143.50p 144.28p 142.00p 143.50p 217184
07/02/2024 143.50p 144.85p 139.00p 144.50p 177657
06/02/2024 143.50p 144.94p 142.15p 143.50p 91248
05/02/2024 143.50p 144.50p 142.03p 143.50p 69225
02/02/2024 143.50p 144.93p 142.00p 143.00p 1131799
01/02/2024 143.50p 145.00p 142.00p 143.50p 76923
31/01/2024 143.50p 144.85p 142.30p 143.50p 73352
30/01/2024 143.50p 144.50p 142.00p 143.50p 353496
29/01/2024 143.50p 144.00p 142.15p 143.50p 167864
26/01/2024 143.50p 144.00p 142.00p 143.00p 374598
25/01/2024 142.00p 144.00p 141.00p 143.00p 1745272
24/01/2024 138.50p 143.68p 138.35p 142.00p 2325994
23/01/2024 135.50p 139.90p 135.17p 139.00p 1427632
22/01/2024 135.50p 136.48p 134.00p 135.50p 750188
19/01/2024 135.00p 136.94p 134.00p 135.50p 262327
18/01/2024 135.00p 135.50p 134.00p 135.00p 215818
17/01/2024 135.50p 136.00p 134.00p 135.00p 766812
16/01/2024 135.50p 137.00p 134.00p 135.00p 91989
15/01/2024 134.50p 136.00p 134.00p 135.50p 850744
12/01/2024 133.50p 134.80p 133.00p 133.00p 399317
11/01/2024 134.00p 134.78p 131.00p 133.50p 142340
10/01/2024 133.50p 136.00p 133.00p 134.00p 1623291
09/01/2024 129.50p 135.00p 127.00p 134.00p 856017
08/01/2024 126.75p 128.00p 125.50p 127.25p 240366
05/01/2024 127.00p 127.15p 125.50p 126.75p 136405
04/01/2024 127.00p 127.23p 126.00p 126.00p 174576
03/01/2024 126.00p 128.00p 125.50p 126.75p 288084
02/01/2024 126.00p 126.96p 125.00p 125.50p 4502973
29/12/2023 123.50p 126.90p 122.00p 126.00p 75502
28/12/2023 123.50p 125.89p 123.00p 125.00p 60907
27/12/2023 123.50p 125.00p 122.00p 123.50p 381896
22/12/2023 123.50p 124.00p 122.00p 123.50p 46224
21/12/2023 122.00p 125.00p 121.30p 122.50p 168510
20/12/2023 119.50p 122.96p 119.00p 121.00p 418510
19/12/2023 118.00p 121.75p 116.00p 120.00p 427812
18/12/2023 116.50p 120.00p 114.50p 118.00p 141062
15/12/2023 114.50p 118.00p 113.99p 118.00p 722193
14/12/2023 114.25p 115.45p 113.00p 115.00p 83950
13/12/2023 114.25p 114.40p 112.50p 113.00p 25492
12/12/2023 114.25p 114.70p 112.50p 113.00p 91800
11/12/2023 114.00p 114.84p 112.25p 114.25p 148139
08/12/2023 114.00p 114.45p 112.00p 112.50p 121064
07/12/2023 114.00p 114.95p 112.50p 114.00p 46042
06/12/2023 114.00p 115.23p 112.25p 112.50p 31472
05/12/2023 113.50p 114.95p 112.15p 112.50p 17090
04/12/2023 112.50p 115.50p 111.00p 113.50p 210644
01/12/2023 112.50p 113.35p 111.00p 112.50p 384247
30/11/2023 111.50p 112.50p 110.00p 112.00p 345421
29/11/2023 111.50p 112.90p 111.00p 112.00p 284332
28/11/2023 111.50p 112.45p 111.00p 111.50p 81581
27/11/2023 111.50p 111.56p 110.00p 111.50p 122988
24/11/2023 111.00p 114.00p 110.00p 114.00p 7604
23/11/2023 111.00p 112.00p 110.25p 111.00p 75042
22/11/2023 111.00p 111.94p 111.00p 111.00p 98923
21/11/2023 111.00p 111.94p 110.50p 111.00p 190430
20/11/2023 111.00p 111.50p 110.65p 111.00p 184469
17/11/2023 111.00p 111.42p 110.00p 111.00p 233738
16/11/2023 111.00p 111.00p 110.00p 111.00p 34141
15/11/2023 111.00p 111.42p 109.10p 111.00p 52366
14/11/2023 112.00p 112.00p 110.00p 110.50p 79696
13/11/2023 113.00p 113.10p 111.10p 112.00p 43322
10/11/2023 113.00p 113.20p 112.00p 113.00p 29206
09/11/2023 112.50p 113.00p 111.54p 113.00p 80026
08/11/2023 112.50p 112.88p 111.00p 111.00p 565590
07/11/2023 113.50p 114.00p 112.00p 112.00p 64805
06/11/2023 114.50p 115.00p 113.00p 113.00p 97014
03/11/2023 114.50p 116.90p 114.03p 115.00p 222957
02/11/2023 115.50p 115.50p 113.01p 115.00p 227156
01/11/2023 130.00p 132.00p 116.00p 116.00p 968399
31/10/2023 118.00p 118.00p 117.00p 118.00p 273918
30/10/2023 118.00p 118.00p 116.30p 118.00p 74350
27/10/2023 118.00p 118.50p 116.50p 118.00p 63599
26/10/2023 118.00p 118.50p 116.50p 118.00p 145349
25/10/2023 118.50p 118.50p 117.00p 118.00p 165638
24/10/2023 118.50p 118.50p 117.00p 118.00p 31544
23/10/2023 119.00p 119.00p 118.00p 118.00p 143858
20/10/2023 119.00p 119.34p 117.23p 118.00p 196315
19/10/2023 119.00p 119.75p 109.00p 119.00p 23340
18/10/2023 120.00p 121.00p 118.10p 119.00p 119940
17/10/2023 120.50p 122.00p 119.00p 120.00p 235864
16/10/2023 119.50p 122.00p 119.00p 120.50p 21836
13/10/2023 122.50p 122.50p 119.00p 119.50p 281949
12/10/2023 121.50p 124.65p 120.00p 123.00p 95151
11/10/2023 122.00p 122.50p 121.00p 122.00p 27492
10/10/2023 118.50p 123.00p 118.04p 122.00p 196069
09/10/2023 118.50p 119.70p 117.00p 119.00p 251750
06/10/2023 118.50p 118.50p 117.00p 118.00p 26536
05/10/2023 118.50p 118.50p 117.00p 118.00p 287953
04/10/2023 118.50p 120.00p 117.15p 118.00p 52944
03/10/2023 125.00p 125.00p 117.00p 118.00p 187885
02/10/2023 125.00p 126.40p 124.00p 124.00p 35277
29/09/2023 124.00p 126.70p 124.00p 125.00p 38149
28/09/2023 118.50p 125.00p 118.00p 124.50p 270254
27/09/2023 114.50p 119.00p 114.00p 118.00p 7287792
26/09/2023 114.50p 115.50p 113.00p 114.50p 73033
25/09/2023 114.50p 115.49p 113.00p 114.50p 14875
22/09/2023 114.50p 116.00p 113.00p 114.50p 7988
21/09/2023 114.50p 115.55p 113.13p 114.00p 9704
20/09/2023 114.50p 114.95p 113.13p 114.00p 30343
19/09/2023 114.00p 114.95p 113.00p 114.50p 133096
18/09/2023 113.50p 114.00p 112.00p 114.00p 40277
15/09/2023 113.50p 114.50p 112.25p 113.00p 98199
14/09/2023 114.00p 114.58p 112.00p 113.00p 445985
13/09/2023 114.00p 115.00p 113.72p 114.00p 172353
12/09/2023 114.00p 114.58p 113.50p 114.00p 53047
11/09/2023 114.00p 115.00p 113.11p 114.00p 34850
08/09/2023 114.00p 115.00p 113.00p 115.00p 254774
07/09/2023 114.00p 115.00p 113.00p 113.00p 58762
06/09/2023 114.50p 114.80p 113.00p 113.50p 2246593
05/09/2023 115.00p 115.50p 114.00p 114.00p 87490
04/09/2023 115.00p 116.00p 114.00p 115.00p 119424
01/09/2023 115.00p 115.00p 114.62p 115.00p 19434
31/08/2023 115.50p 116.00p 114.30p 115.00p 149626
30/08/2023 115.00p 117.00p 114.00p 116.00p 376310
29/08/2023 115.00p 116.00p 114.25p 116.00p 39852
25/08/2023 115.00p 116.00p 114.00p 115.00p 19039
24/08/2023 116.50p 116.65p 114.30p 115.00p 32106
23/08/2023 116.50p 117.00p 116.00p 116.00p 41699
22/08/2023 117.00p 117.00p 116.06p 116.50p 88386
21/08/2023 118.00p 118.00p 116.50p 116.50p 98252
18/08/2023 118.00p 119.00p 117.00p 117.50p 114741
17/08/2023 118.00p 118.50p 117.10p 117.50p 23725
16/08/2023 118.00p 119.00p 117.16p 118.00p 52625
15/08/2023 118.00p 118.88p 117.50p 117.50p 83495
14/08/2023 118.00p 118.70p 117.51p 118.50p 54794
11/08/2023 118.00p 119.00p 117.50p 118.00p 37282
10/08/2023 117.50p 118.00p 116.33p 118.00p 822213
09/08/2023 117.50p 119.00p 116.00p 117.50p 141633
08/08/2023 116.75p 117.50p 115.97p 117.50p 607607
07/08/2023 116.00p 118.00p 115.10p 117.00p 54341
04/08/2023 115.50p 117.00p 115.00p 116.50p 84148
03/08/2023 115.00p 117.03p 114.00p 116.00p 71994
02/08/2023 116.50p 118.00p 113.56p 116.00p 127679
01/08/2023 115.00p 119.00p 113.00p 116.00p 183748
31/07/2023 114.50p 116.00p 112.00p 114.50p 86874
28/07/2023 114.00p 115.50p 113.17p 115.50p 57555
27/07/2023 114.00p 116.00p 113.16p 114.00p 11461
26/07/2023 114.50p 117.00p 114.50p 115.00p 80541
25/07/2023 114.50p 116.00p 114.50p 115.00p 84648
24/07/2023 113.50p 116.00p 113.00p 114.50p 101725
21/07/2023 109.50p 116.50p 109.00p 113.50p 88947
20/07/2023 109.00p 110.89p 108.33p 109.50p 267701
19/07/2023 109.00p 110.40p 108.00p 109.00p 40079
18/07/2023 109.00p 110.70p 108.36p 109.00p 15477
17/07/2023 108.50p 110.80p 108.00p 109.00p 111703
14/07/2023 105.00p 110.00p 104.00p 108.50p 614705
13/07/2023 102.00p 108.00p 102.00p 105.00p 305756
12/07/2023 98.00p 98.30p 97.50p 98.00p 46386
11/07/2023 98.00p 98.65p 97.71p 98.00p 10103
10/07/2023 98.00p 98.70p 97.00p 97.00p 16403
07/07/2023 98.50p 98.75p 97.20p 98.00p 102155
06/07/2023 100.00p 101.00p 98.00p 98.50p 24205
05/07/2023 100.00p 101.00p 99.00p 100.00p 123611
04/07/2023 100.00p 100.50p 99.56p 100.00p 55690
03/07/2023 100.50p 101.00p 99.30p 100.10p 43776
30/06/2023 101.50p 102.50p 100.00p 100.50p 95924
29/06/2023 101.50p 102.25p 100.00p 101.50p 38618
28/06/2023 102.00p 102.50p 101.00p 101.50p 25920
27/06/2023 101.75p 103.00p 100.50p 102.00p 9965
26/06/2023 101.75p 103.00p 100.75p 101.75p 44927
23/06/2023 101.25p 103.00p 100.50p 103.00p 17348
22/06/2023 102.00p 102.00p 100.30p 101.25p 37804
21/06/2023 103.00p 103.00p 100.00p 101.50p 137584
20/06/2023 103.00p 104.00p 102.61p 103.00p 24109
19/06/2023 103.00p 104.00p 101.00p 103.00p 9104
16/06/2023 103.00p 104.00p 102.00p 103.00p 26576
15/06/2023 103.00p 103.50p 102.26p 103.00p 21988
14/06/2023 103.00p 103.60p 102.26p 103.00p 21796
13/06/2023 103.00p 104.00p 102.12p 103.00p 67581
12/06/2023 102.50p 103.41p 102.00p 103.00p 55022
09/06/2023 104.00p 104.00p 102.00p 102.50p 75549
08/06/2023 104.00p 104.10p 103.00p 104.00p 6378
07/06/2023 104.25p 105.00p 103.10p 104.00p 57411
06/06/2023 104.50p 104.50p 103.71p 104.00p 5937
05/06/2023 104.25p 104.50p 103.60p 104.50p 39375
02/06/2023 104.25p 104.77p 103.77p 104.25p 17105
01/06/2023 105.25p 105.25p 104.12p 104.25p 18507
31/05/2023 105.50p 106.00p 105.00p 105.00p 77234
30/05/2023 105.50p 105.51p 105.11p 105.50p 2353
26/05/2023 105.50p 106.00p 105.00p 105.50p 64931
25/05/2023 105.50p 106.00p 105.16p 105.50p 6182
24/05/2023 105.50p 105.50p 105.10p 105.50p 12512
23/05/2023 105.50p 106.00p 105.05p 105.50p 27370
22/05/2023 105.50p 106.00p 105.16p 105.50p 9367
19/05/2023 106.50p 106.70p 105.15p 105.50p 41790
18/05/2023 107.00p 107.00p 106.00p 106.50p 36736
17/05/2023 107.50p 107.90p 106.00p 107.00p 7748
16/05/2023 108.00p 108.79p 106.35p 107.50p 29654
15/05/2023 106.50p 109.00p 106.00p 108.00p 183972
12/05/2023 106.00p 108.00p 106.00p 106.50p 165651
11/05/2023 105.00p 105.90p 104.66p 105.00p 11939
10/05/2023 105.00p 105.45p 104.55p 105.00p 30092
09/05/2023 105.50p 107.00p 104.00p 105.00p 19554
05/05/2023 105.50p 106.40p 104.25p 105.50p 33858
04/05/2023 105.50p 109.00p 104.25p 105.50p 342984
03/05/2023 105.00p 106.00p 104.00p 105.50p 103412
02/05/2023 105.00p 109.00p 104.00p 105.00p 170448
28/04/2023 102.00p 106.00p 102.00p 105.00p 218814

*Close Price adjusted for both dividends and splits