Arix Bioscience (ARIX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
13/03/2020 75.00p 76.40p 72.00p 72.50p 20525
12/03/2020 77.00p 77.00p 73.00p 75.00p 19602
11/03/2020 78.50p 79.00p 75.00p 77.00p 167627
10/03/2020 78.50p 79.25p 77.00p 78.50p 33264
09/03/2020 78.50p 78.50p 77.00p 78.50p 71037
06/03/2020 79.00p 79.00p 77.15p 78.50p 7243
05/03/2020 79.00p 79.00p 78.00p 79.00p 22683
04/03/2020 81.00p 81.70p 79.00p 81.50p 238752
03/03/2020 81.00p 81.75p 78.10p 81.00p 134659
02/03/2020 82.50p 83.45p 79.00p 81.00p 23299
28/02/2020 82.50p 83.70p 80.00p 82.50p 69178
27/02/2020 82.50p 84.50p 80.55p 82.50p 104522
26/02/2020 88.00p 88.00p 80.30p 81.50p 62824
25/02/2020 88.50p 88.50p 88.00p 88.00p 24091
24/02/2020 88.50p 88.50p 87.00p 88.50p 27159
21/02/2020 88.50p 88.50p 87.00p 88.50p 55674
20/02/2020 88.50p 89.00p 87.00p 88.50p 62953
19/02/2020 88.50p 90.00p 87.15p 90.00p 114976
18/02/2020 88.50p 89.70p 87.15p 88.50p 88059
17/02/2020 88.00p 90.00p 85.80p 85.80p 112122
14/02/2020 88.00p 88.00p 87.00p 87.00p 56000
13/02/2020 88.50p 88.50p 87.00p 88.00p 26033
12/02/2020 90.00p 90.00p 87.25p 88.50p 93998
11/02/2020 90.00p 90.00p 88.00p 90.00p 30658
10/02/2020 91.00p 91.00p 87.05p 90.00p 57190
07/02/2020 91.00p 91.00p 90.02p 91.00p 12888
06/02/2020 91.00p 91.00p 90.00p 91.00p 35284
05/02/2020 93.00p 93.00p 90.02p 91.00p 57730
04/02/2020 94.00p 94.00p 91.00p 93.00p 57843
03/02/2020 95.50p 95.50p 93.00p 94.00p 26369
31/01/2020 95.50p 95.50p 94.00p 95.50p 38592
30/01/2020 96.00p 96.00p 94.03p 95.50p 37342
29/01/2020 96.00p 96.00p 95.02p 96.00p 4378
28/01/2020 96.00p 96.00p 95.00p 96.00p 19189
27/01/2020 96.00p 96.00p 95.00p 96.00p 18178
24/01/2020 96.00p 96.00p 95.00p 96.00p 36774
23/01/2020 96.00p 96.00p 95.00p 96.00p 41541
22/01/2020 96.00p 96.00p 95.00p 96.00p 19852
21/01/2020 96.00p 96.37p 95.02p 96.00p 42405
20/01/2020 96.50p 97.00p 95.26p 96.00p 14462
17/01/2020 96.50p 96.50p 96.00p 96.50p 33701
16/01/2020 96.50p 96.60p 96.00p 96.50p 27383
15/01/2020 96.50p 97.00p 96.00p 97.00p 21439
14/01/2020 96.50p 96.50p 96.00p 96.50p 36168
13/01/2020 96.70p 96.70p 96.00p 96.50p 57358
10/01/2020 96.70p 97.00p 96.67p 97.00p 38376
09/01/2020 96.70p 96.73p 96.50p 96.70p 6965257
08/01/2020 98.00p 98.68p 95.15p 96.70p 180340
07/01/2020 98.00p 100.00p 96.15p 98.00p 42762
06/01/2020 102.50p 102.50p 98.00p 98.00p 55183
03/01/2020 105.50p 105.50p 100.00p 102.50p 82183
02/01/2020 106.50p 107.00p 105.00p 106.50p 21379
31/12/2019 106.50p 106.50p 105.00p 106.50p 21428
30/12/2019 106.50p 106.50p 105.00p 106.50p 54832
27/12/2019 106.50p 108.00p 105.00p 106.50p 43125
24/12/2019 106.50p 106.50p 105.10p 106.50p 8848
23/12/2019 106.00p 106.85p 105.10p 106.50p 19715
20/12/2019 108.00p 108.00p 105.10p 106.00p 20738
19/12/2019 112.50p 112.50p 107.10p 108.00p 122364
18/12/2019 112.50p 112.50p 110.00p 112.50p 4876
17/12/2019 115.00p 115.00p 112.10p 113.50p 6883
16/12/2019 112.50p 116.90p 111.80p 115.00p 25602
13/12/2019 112.50p 115.00p 111.60p 112.50p 25383
12/12/2019 112.50p 115.00p 111.00p 112.50p 26658
11/12/2019 114.00p 115.00p 110.00p 112.50p 133025
10/12/2019 114.50p 115.00p 112.00p 115.00p 110382
09/12/2019 105.50p 115.00p 105.50p 114.50p 303965
06/12/2019 104.50p 104.90p 104.50p 104.50p 758
05/12/2019 103.50p 104.50p 102.55p 104.50p 74033
04/12/2019 104.50p 105.45p 102.48p 103.50p 57578
03/12/2019 104.50p 107.00p 103.55p 104.50p 11156
02/12/2019 103.50p 105.90p 102.00p 104.50p 48715
29/11/2019 103.50p 103.90p 102.30p 103.50p 190555
28/11/2019 103.50p 104.97p 102.00p 103.50p 64539
27/11/2019 105.00p 107.50p 105.00p 105.50p 14251
26/11/2019 109.00p 109.30p 105.30p 106.00p 92231
25/11/2019 113.50p 114.25p 108.10p 109.00p 218708
22/11/2019 113.50p 114.50p 112.00p 113.50p 33469
21/11/2019 111.50p 114.90p 110.55p 113.50p 101322
20/11/2019 111.50p 113.00p 110.55p 111.50p 54489
19/11/2019 111.50p 111.50p 110.20p 111.50p 6600
18/11/2019 111.50p 111.50p 110.20p 111.50p 1210
15/11/2019 114.00p 114.00p 110.00p 111.50p 9985
14/11/2019 116.50p 116.50p 114.00p 114.00p 15331
13/11/2019 117.50p 117.50p 115.30p 116.50p 9602
12/11/2019 116.50p 117.80p 116.50p 117.50p 10650
11/11/2019 121.00p 121.68p 117.10p 117.50p 18500
08/11/2019 121.00p 121.90p 120.35p 121.00p 24201
07/11/2019 121.00p 122.00p 120.30p 121.00p 4305
06/11/2019 119.00p 122.00p 119.00p 121.00p 11825
05/11/2019 117.50p 120.00p 116.35p 119.00p 91146
04/11/2019 117.50p 119.90p 116.10p 117.50p 9567
01/11/2019 117.50p 118.75p 117.50p 117.50p 23203
31/10/2019 117.50p 118.70p 117.50p 117.50p 2000
30/10/2019 117.50p 118.70p 116.10p 117.50p 3792
29/10/2019 117.50p 118.75p 116.10p 117.50p 12747
28/10/2019 117.50p 119.90p 115.90p 117.50p 292355
25/10/2019 117.50p 119.90p 115.70p 117.50p 12500
24/10/2019 117.50p 120.00p 115.70p 117.50p 8329
23/10/2019 117.50p 119.00p 117.50p 118.00p 851
22/10/2019 117.50p 119.90p 115.10p 117.50p 25417
21/10/2019 119.00p 119.90p 115.10p 117.50p 2009
18/10/2019 118.50p 120.00p 117.80p 119.00p 23893
17/10/2019 116.50p 119.50p 116.25p 118.50p 10548
16/10/2019 107.50p 116.50p 107.50p 116.50p 65704
15/10/2019 109.00p 109.00p 105.10p 108.00p 27971
14/10/2019 112.50p 112.90p 109.00p 109.00p 27487
11/10/2019 113.50p 113.50p 112.00p 112.50p 8550
10/10/2019 113.50p 114.70p 112.10p 113.50p 8070
09/10/2019 113.50p 114.80p 112.10p 113.50p 6513
08/10/2019 113.50p 114.90p 113.50p 113.50p 31133
07/10/2019 110.00p 113.50p 108.40p 113.50p 18757
04/10/2019 109.00p 110.00p 108.10p 110.00p 44000
03/10/2019 109.00p 109.90p 108.00p 109.00p 37435
02/10/2019 111.50p 112.00p 109.00p 109.00p 2971
01/10/2019 112.50p 114.00p 110.10p 111.50p 6692
30/09/2019 115.50p 115.50p 112.50p 112.50p 9446
27/09/2019 110.50p 115.50p 110.10p 115.50p 49225
26/09/2019 115.50p 115.50p 110.00p 110.50p 39452
25/09/2019 115.50p 115.50p 115.50p 115.50p 10000
24/09/2019 113.50p 115.50p 113.10p 115.50p 14266
23/09/2019 115.50p 115.50p 113.00p 113.50p 11775
20/09/2019 115.50p 116.00p 115.15p 115.50p 39813
19/09/2019 118.00p 118.00p 115.15p 115.50p 34177
18/09/2019 119.00p 119.00p 118.00p 118.50p 21471
17/09/2019 120.50p 120.50p 118.50p 119.00p 11000
16/09/2019 122.50p 122.50p 118.40p 120.00p 28988
13/09/2019 122.50p 122.70p 120.50p 122.50p 36907
12/09/2019 122.50p 123.00p 120.00p 122.50p 71167
11/09/2019 122.50p 124.90p 120.10p 122.50p 28197
10/09/2019 121.50p 129.00p 120.10p 122.50p 84560
09/09/2019 116.50p 122.85p 116.50p 121.50p 18092
06/09/2019 107.50p 117.00p 107.00p 116.50p 87488
05/09/2019 107.50p 109.00p 106.10p 107.50p 5000
04/09/2019 108.00p 108.00p 107.10p 107.50p 2500
03/09/2019 107.50p 108.00p 106.00p 108.00p 11186
02/09/2019 109.50p 109.50p 106.00p 107.50p 4650
30/08/2019 109.50p 110.90p 108.00p 109.50p 34556
29/08/2019 109.50p 110.30p 108.15p 109.50p 14728
28/08/2019 109.50p 110.00p 108.00p 109.50p 13079
27/08/2019 111.50p 111.50p 109.50p 109.50p 488
23/08/2019 111.50p 111.50p 110.00p 111.50p 17651
22/08/2019 111.50p 111.50p 110.00p 111.50p 25768
21/08/2019 111.50p 111.50p 110.00p 111.50p 9018
20/08/2019 111.50p 113.00p 110.10p 111.50p 46250
19/08/2019 111.50p 111.50p 110.10p 111.50p 29782
16/08/2019 111.50p 112.10p 110.10p 111.50p 8374
15/08/2019 115.50p 115.50p 111.00p 112.00p 7887
14/08/2019 121.00p 121.00p 112.00p 115.50p 122094
13/08/2019 121.00p 121.00p 119.10p 121.00p 21246
12/08/2019 121.00p 121.00p 120.00p 121.00p 26001
09/08/2019 120.50p 121.00p 120.10p 121.00p 64420
08/08/2019 121.50p 122.70p 120.00p 120.50p 10796
07/08/2019 123.00p 123.50p 120.25p 121.50p 24092
06/08/2019 124.50p 124.90p 123.00p 123.00p 42474
05/08/2019 124.50p 125.00p 124.15p 124.50p 18731
02/08/2019 124.00p 129.00p 123.00p 124.50p 53934
01/08/2019 125.50p 125.50p 123.10p 124.00p 43268
31/07/2019 128.50p 128.50p 125.00p 125.50p 42938
30/07/2019 128.50p 129.50p 127.00p 128.50p 26403
29/07/2019 128.50p 130.00p 127.01p 128.50p 37970
26/07/2019 130.00p 130.00p 127.01p 128.50p 7855
25/07/2019 131.00p 131.00p 130.00p 131.00p 1510
24/07/2019 133.50p 133.50p 130.00p 131.00p 22823
23/07/2019 133.50p 133.50p 130.01p 133.50p 26228
22/07/2019 131.00p 133.50p 130.00p 133.50p 10988
19/07/2019 131.00p 131.00p 130.00p 131.00p 10942
18/07/2019 131.00p 131.00p 130.00p 131.00p 38114
17/07/2019 131.00p 131.00p 130.20p 131.00p 3022
16/07/2019 131.00p 131.00p 130.40p 131.00p 36247
15/07/2019 131.00p 131.80p 130.00p 131.00p 19190
12/07/2019 133.50p 133.50p 130.50p 131.00p 2759
11/07/2019 134.50p 134.50p 132.10p 133.50p 6407
10/07/2019 134.50p 134.50p 134.40p 134.50p 10677
09/07/2019 136.00p 136.00p 132.00p 134.50p 34668
08/07/2019 136.00p 136.00p 132.10p 136.00p 2826
05/07/2019 136.00p 136.00p 132.00p 136.00p 31101
04/07/2019 136.00p 136.00p 132.10p 136.00p 14273
03/07/2019 136.00p 136.00p 132.10p 136.00p 586
02/07/2019 136.00p 136.00p 132.10p 136.00p 5448
01/07/2019 136.00p 136.00p 132.00p 136.00p 7734
28/06/2019 136.00p 138.00p 134.70p 136.00p 5245
27/06/2019 136.00p 136.00p 134.80p 136.00p 4142
26/06/2019 133.50p 136.00p 132.00p 136.00p 4612
25/06/2019 134.00p 135.00p 133.50p 133.50p 4385
24/06/2019 135.50p 135.55p 133.55p 134.00p 13372
21/06/2019 140.00p 140.00p 135.00p 136.50p 57346
20/06/2019 140.00p 140.00p 137.30p 140.00p 22323
19/06/2019 140.00p 140.00p 137.30p 140.00p 6369
18/06/2019 140.00p 140.90p 137.25p 140.00p 12558
17/06/2019 140.00p 141.90p 138.10p 140.00p 522570
14/06/2019 138.50p 142.00p 137.25p 140.00p 1480
13/06/2019 138.50p 139.00p 137.25p 138.50p 21412
12/06/2019 138.50p 139.00p 137.25p 138.50p 2753
11/06/2019 138.50p 139.40p 137.00p 138.50p 28064
10/06/2019 139.50p 139.70p 137.00p 139.50p 19199
07/06/2019 139.50p 139.90p 137.36p 139.50p 17199
06/06/2019 141.00p 141.00p 137.10p 139.50p 31526
05/06/2019 141.00p 141.00p 140.00p 140.00p 8933
04/06/2019 149.00p 149.00p 135.00p 141.00p 93895

*Close Price adjusted for both dividends and splits