Arix Bioscience (ARIX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/07/2022 107.75p 107.75p 107.10p 107.75p 314
13/07/2022 109.25p 109.25p 107.09p 107.75p 13699
12/07/2022 109.25p 109.25p 109.00p 109.25p 11616
11/07/2022 109.25p 109.34p 109.00p 109.25p 30527
08/07/2022 109.25p 109.50p 109.00p 109.00p 16953
07/07/2022 109.00p 109.40p 109.00p 109.25p 92606
06/07/2022 109.00p 109.40p 108.50p 109.00p 51498
05/07/2022 109.50p 110.00p 109.11p 110.00p 73333
04/07/2022 109.50p 110.97p 109.50p 109.50p 44882
01/07/2022 110.50p 110.99p 109.50p 109.50p 16551
30/06/2022 112.00p 112.00p 110.01p 110.50p 47301
29/06/2022 112.25p 112.40p 112.00p 112.25p 29392
28/06/2022 112.00p 112.47p 111.58p 112.25p 18842
27/06/2022 112.25p 112.25p 112.11p 112.25p 5567
24/06/2022 112.00p 112.70p 112.00p 112.25p 3880
23/06/2022 112.25p 112.33p 112.25p 112.25p 11863
22/06/2022 112.75p 112.75p 112.50p 112.50p 9916
21/06/2022 112.50p 112.95p 112.26p 112.75p 33126
20/06/2022 112.75p 113.00p 112.00p 112.50p 23762
17/06/2022 112.50p 113.00p 111.00p 112.50p 130420
16/06/2022 112.50p 113.00p 112.00p 113.00p 47089
15/06/2022 112.50p 112.97p 112.50p 112.50p 24510
14/06/2022 113.50p 113.50p 112.00p 112.50p 61193
13/06/2022 113.00p 113.70p 112.00p 112.00p 30090
10/06/2022 114.00p 114.00p 113.00p 113.00p 192323
09/06/2022 114.50p 115.00p 113.00p 114.00p 101849
08/06/2022 114.00p 114.80p 113.00p 114.00p 119383
07/06/2022 113.50p 114.80p 112.50p 114.00p 184470
06/06/2022 112.50p 113.50p 112.43p 113.00p 45217
03/06/2022 112.50p 112.99p 112.43p 112.50p 72967
02/06/2022 112.50p 112.99p 112.43p 112.50p 72967
01/06/2022 112.50p 112.99p 112.43p 112.50p 72967
31/05/2022 112.50p 113.00p 112.25p 112.50p 61621
30/05/2022 112.50p 113.00p 112.00p 112.50p 186442
27/05/2022 112.25p 113.00p 112.22p 112.50p 42757
26/05/2022 112.25p 112.50p 112.00p 112.25p 38335
25/05/2022 112.25p 112.50p 112.00p 112.25p 196848
24/05/2022 113.50p 113.50p 112.00p 112.25p 57101
23/05/2022 113.75p 114.40p 112.50p 112.50p 104966
20/05/2022 113.50p 113.90p 112.65p 113.75p 129177
19/05/2022 115.00p 115.00p 113.00p 113.00p 130129
18/05/2022 115.50p 116.00p 113.33p 115.00p 200601
17/05/2022 118.00p 118.00p 115.00p 115.00p 258828
16/05/2022 118.00p 119.50p 117.00p 118.00p 125739
13/05/2022 114.50p 118.00p 114.00p 117.00p 1373666
12/05/2022 114.50p 115.00p 114.00p 115.00p 274407
11/05/2022 114.50p 115.50p 114.50p 115.50p 155421
10/05/2022 114.50p 117.00p 114.12p 114.50p 187751
09/05/2022 115.00p 118.75p 113.00p 113.00p 226357
06/05/2022 116.75p 116.90p 115.00p 115.00p 101551
05/05/2022 118.50p 119.40p 117.00p 117.00p 183548
04/05/2022 116.00p 119.00p 116.00p 119.00p 312090
03/05/2022 114.00p 117.00p 114.00p 115.00p 183813
02/05/2022 112.50p 116.00p 111.33p 114.00p 85563
29/04/2022 112.50p 116.00p 111.33p 114.00p 85563
28/04/2022 111.00p 112.70p 111.00p 112.00p 140779
27/04/2022 111.00p 112.00p 110.65p 111.00p 110220
26/04/2022 110.50p 112.00p 110.50p 111.00p 180138
25/04/2022 112.50p 114.00p 110.00p 111.00p 114622
22/04/2022 113.00p 113.14p 112.00p 113.00p 100167
21/04/2022 114.00p 114.30p 112.00p 112.00p 58324
20/04/2022 114.00p 115.00p 113.00p 114.00p 55116
19/04/2022 114.00p 114.88p 113.00p 114.00p 139451
18/04/2022 113.50p 115.00p 113.00p 113.00p 74969
15/04/2022 113.50p 115.00p 113.00p 113.00p 74969
14/04/2022 113.50p 115.00p 113.00p 113.00p 74969
13/04/2022 114.00p 114.50p 113.00p 113.00p 288865
12/04/2022 112.50p 116.00p 112.50p 114.00p 50220
11/04/2022 113.50p 113.50p 112.00p 112.50p 64930
08/04/2022 113.50p 113.50p 113.00p 113.50p 21438
07/04/2022 115.50p 115.50p 112.50p 112.50p 58966
06/04/2022 117.00p 117.00p 115.00p 115.00p 47576
05/04/2022 118.00p 119.00p 116.00p 116.00p 131129
04/04/2022 118.50p 119.00p 116.00p 118.00p 137602
01/04/2022 118.50p 119.00p 117.00p 118.00p 202734
31/03/2022 118.50p 119.00p 117.00p 117.00p 182939
30/03/2022 118.50p 119.60p 117.00p 118.50p 120461
29/03/2022 119.00p 119.00p 118.00p 118.50p 83804
28/03/2022 119.00p 121.00p 118.33p 119.00p 338558
25/03/2022 119.00p 120.00p 118.00p 118.00p 75808
24/03/2022 119.00p 120.00p 118.33p 119.00p 100155
23/03/2022 119.50p 120.00p 118.33p 119.00p 151364
22/03/2022 118.50p 120.00p 118.26p 119.50p 70018
21/03/2022 118.50p 120.00p 118.03p 118.50p 41725
18/03/2022 118.50p 120.00p 117.88p 120.00p 225417
17/03/2022 119.50p 119.99p 118.00p 118.50p 27457
16/03/2022 122.50p 122.50p 118.00p 118.00p 61742
15/03/2022 117.50p 123.00p 117.50p 120.00p 56222
14/03/2022 119.50p 120.00p 116.50p 118.50p 156918
11/03/2022 118.50p 120.00p 117.00p 119.50p 50969
10/03/2022 118.50p 119.50p 117.00p 118.50p 278757
09/03/2022 118.50p 118.50p 116.35p 118.00p 90181
08/03/2022 117.00p 118.50p 116.00p 118.50p 638782
07/03/2022 117.50p 119.00p 114.06p 117.00p 255336
04/03/2022 119.50p 119.70p 117.00p 118.00p 168512
03/03/2022 119.50p 119.90p 118.82p 119.00p 38357
02/03/2022 119.50p 119.90p 118.00p 119.00p 41680
01/03/2022 120.00p 121.00p 118.00p 119.00p 215972
28/02/2022 119.50p 119.90p 119.00p 119.00p 97083
25/02/2022 118.00p 121.00p 117.00p 119.50p 200719
24/02/2022 122.00p 123.00p 117.00p 118.00p 218416
23/02/2022 124.50p 125.00p 121.00p 121.00p 102541
22/02/2022 126.50p 126.50p 125.00p 125.00p 35378
21/02/2022 126.50p 128.00p 125.00p 126.50p 131484
18/02/2022 118.50p 128.95p 118.50p 126.50p 324007
17/02/2022 118.00p 120.29p 117.62p 119.00p 116888
16/02/2022 119.00p 120.29p 118.38p 119.00p 73406
15/02/2022 118.50p 120.00p 118.50p 119.00p 65508
14/02/2022 118.00p 119.99p 117.00p 118.50p 353745
11/02/2022 119.50p 120.25p 118.00p 118.00p 93451
10/02/2022 120.00p 120.45p 118.00p 119.50p 122084
09/02/2022 118.50p 120.00p 118.00p 120.00p 87766
08/02/2022 118.50p 120.00p 118.00p 118.50p 141913
07/02/2022 118.50p 119.40p 118.00p 118.00p 73977
04/02/2022 120.00p 120.76p 118.26p 120.00p 127870
03/02/2022 119.00p 120.70p 119.00p 120.50p 220220
02/02/2022 122.00p 122.70p 116.00p 119.00p 149071
01/02/2022 121.50p 123.00p 121.00p 121.00p 59927
31/01/2022 123.00p 123.00p 120.00p 121.50p 74493
28/01/2022 122.00p 124.60p 121.00p 123.00p 116884
27/01/2022 121.50p 123.00p 121.00p 122.00p 64992
26/01/2022 122.00p 124.52p 121.00p 122.00p 127942
25/01/2022 123.50p 125.00p 120.00p 122.00p 148301
24/01/2022 128.00p 129.00p 122.00p 122.00p 171204
21/01/2022 129.25p 129.75p 126.30p 127.00p 102942
20/01/2022 129.75p 129.89p 129.00p 129.00p 207527
19/01/2022 130.25p 132.00p 129.25p 129.50p 180549
18/01/2022 131.50p 131.50p 131.00p 131.00p 32660
17/01/2022 131.50p 131.51p 131.00p 131.50p 56120
14/01/2022 134.00p 134.00p 131.50p 131.50p 208808
13/01/2022 133.00p 134.40p 132.30p 134.00p 67560
12/01/2022 134.25p 134.82p 131.86p 132.00p 103666
10/01/2022 120.50p 131.50p 119.65p 130.25p 239102
07/01/2022 120.50p 121.25p 119.00p 121.00p 1204713
06/01/2022 122.00p 124.00p 119.00p 120.50p 125607
05/01/2022 122.00p 122.90p 120.00p 122.00p 127333
04/01/2022 122.00p 124.00p 120.25p 122.00p 174899
03/01/2022 122.00p 122.00p 120.00p 122.00p 115007
31/12/2021 122.00p 122.00p 120.00p 122.00p 115007
30/12/2021 122.00p 124.00p 120.00p 120.00p 78175
29/12/2021 122.00p 122.00p 120.00p 122.00p 87262
28/12/2021 122.00p 123.80p 121.00p 122.00p 12930
27/12/2021 122.00p 123.80p 121.00p 122.00p 12930
24/12/2021 122.00p 123.80p 121.00p 122.00p 12930
23/12/2021 122.50p 124.00p 121.00p 122.00p 100995
22/12/2021 122.00p 122.50p 120.45p 122.00p 112342
21/12/2021 122.00p 124.00p 120.35p 122.00p 126804
20/12/2021 123.50p 123.50p 120.30p 122.00p 74873
17/12/2021 120.50p 125.00p 120.50p 124.00p 267311
16/12/2021 120.50p 120.50p 118.00p 120.00p 651450
15/12/2021 123.00p 123.00p 120.00p 120.00p 65954
14/12/2021 124.00p 124.00p 122.00p 123.00p 74511
13/12/2021 124.00p 124.50p 123.00p 124.50p 42985
10/12/2021 123.50p 125.00p 120.30p 124.00p 165077
09/12/2021 124.00p 126.00p 121.22p 123.50p 167819
08/12/2021 122.50p 124.40p 122.00p 122.00p 36759
07/12/2021 126.50p 126.50p 122.30p 122.50p 125220
06/12/2021 127.00p 128.50p 124.87p 126.50p 178857
03/12/2021 128.50p 128.50p 127.10p 128.00p 89318
02/12/2021 128.50p 128.70p 127.00p 128.00p 102992
01/12/2021 131.00p 131.00p 127.00p 128.00p 102755
30/11/2021 133.00p 134.00p 130.00p 131.00p 165693
29/11/2021 131.50p 135.00p 130.00p 132.00p 95152
26/11/2021 66.68p 135.00p 66.68p 131.50p 241753
25/11/2021 137.50p 137.50p 135.00p 135.00p 57361
24/11/2021 138.00p 138.00p 137.00p 137.50p 65505
23/11/2021 138.00p 139.00p 137.00p 138.00p 31530
22/11/2021 138.00p 139.00p 137.00p 138.00p 41018
19/11/2021 138.50p 139.00p 137.00p 138.00p 146750
18/11/2021 138.25p 139.00p 137.00p 137.00p 64712
17/11/2021 138.50p 139.35p 137.00p 138.00p 110190
16/11/2021 140.50p 141.00p 137.75p 138.50p 153897
15/11/2021 140.25p 141.00p 140.00p 140.50p 276567
12/11/2021 139.00p 140.50p 138.00p 140.25p 218650
11/11/2021 139.00p 140.00p 138.00p 139.00p 85301
10/11/2021 139.50p 139.50p 138.00p 138.00p 151205
09/11/2021 139.50p 140.00p 139.00p 139.00p 261250
08/11/2021 139.50p 140.00p 139.00p 139.50p 84986
05/11/2021 139.50p 140.00p 139.00p 139.00p 83152
04/11/2021 139.00p 140.00p 138.00p 139.00p 95271
03/11/2021 139.00p 140.00p 138.75p 139.00p 115795
02/11/2021 139.00p 140.00p 138.65p 139.00p 75577
01/11/2021 137.50p 139.96p 137.00p 137.00p 132492
29/10/2021 137.50p 140.00p 136.00p 136.00p 119785
28/10/2021 139.00p 139.00p 136.00p 137.50p 88278
27/10/2021 139.00p 139.90p 138.00p 139.00p 81001
26/10/2021 139.50p 141.00p 138.00p 138.00p 91187
25/10/2021 139.50p 141.00p 138.50p 141.00p 73179
22/10/2021 139.50p 141.00p 139.50p 140.00p 170017
21/10/2021 139.00p 140.45p 139.00p 139.50p 97654
20/10/2021 139.50p 140.14p 138.00p 139.00p 118346
19/10/2021 139.50p 140.40p 139.50p 139.50p 117499
18/10/2021 138.50p 141.00p 138.50p 139.50p 346880
15/10/2021 141.00p 141.75p 139.00p 140.00p 272428
14/10/2021 142.50p 143.00p 140.50p 140.50p 193817
13/10/2021 144.00p 145.00p 143.00p 143.00p 135781
12/10/2021 143.50p 144.83p 143.04p 143.50p 190564
11/10/2021 143.50p 145.00p 142.00p 142.00p 1050154
08/10/2021 141.00p 146.00p 141.00p 143.50p 676701
07/10/2021 142.00p 142.00p 140.00p 140.50p 153127

*Close Price adjusted for both dividends and splits