BioPharma Credit (BPCR) Share Price

Financial Services Sector


Date Open High Low Close* Volume
13/03/2020 0.97p 1.00p 0.96p 0.96p 476982
12/03/2020 0.97p 0.99p 0.97p 0.97p 478023
11/03/2020 0.98p 0.99p 0.96p 0.98p 448944
10/03/2020 0.98p 0.99p 0.97p 0.98p 464363
09/03/2020 0.99p 0.99p 0.97p 0.97p 525371
06/03/2020 1.00p 1.00p 0.99p 0.99p 491506
05/03/2020 1.00p 1.01p 1.00p 1.00p 347472
04/03/2020 1.00p 1.00p 1.00p 1.00p 182630
03/03/2020 1.00p 1.01p 0.99p 1.00p 5024003
02/03/2020 0.99p 1.00p 0.99p 1.00p 374102
28/02/2020 0.99p 1.00p 0.99p 0.99p 2058366
27/02/2020 1.00p 1.00p 0.99p 1.00p 1338111
26/02/2020 1.01p 1.01p 1.01p 1.01p 900440
25/02/2020 1.01p 1.01p 1.01p 1.01p 315605
24/02/2020 1.01p 1.02p 1.01p 1.01p 785631
21/02/2020 1.01p 1.02p 1.01p 1.01p 2840620
20/02/2020 1.00p 1.02p 1.00p 1.02p 1767685
19/02/2020 1.00p 1.01p 1.00p 1.01p 340977
18/02/2020 0.99p 1.00p 0.99p 1.00p 530167
17/02/2020 1.00p 1.00p 0.99p 1.00p 2568932
14/02/2020 1.00p 1.00p 1.00p 1.00p 407288
13/02/2020 1.00p 1.00p 1.00p 1.00p 2163176
12/02/2020 1.00p 1.00p 1.00p 1.00p 996657
11/02/2020 1.00p 1.00p 1.00p 1.00p 382947
10/02/2020 1.00p 1.00p 1.00p 1.00p 175808
07/02/2020 1.01p 1.01p 1.00p 1.00p 234820
06/02/2020 1.00p 1.00p 1.00p 1.00p 601112
05/02/2020 1.00p 1.01p 1.00p 1.00p 150355
04/02/2020 1.00p 1.00p 0.99p 1.00p 1840436
03/02/2020 0.99p 1.01p 0.99p 1.00p 127406
31/01/2020 1.00p 1.00p 0.99p 1.00p 391670
30/01/2020 1.00p 1.00p 1.00p 1.00p 117425
29/01/2020 1.01p 1.01p 1.00p 1.00p 153028
28/01/2020 1.00p 1.01p 1.00p 1.00p 875357
27/01/2020 1.01p 1.01p 1.00p 1.01p 887775
24/01/2020 1.01p 1.01p 1.01p 1.01p 5990431
23/01/2020 1.01p 1.01p 1.01p 1.01p 482374
22/01/2020 1.01p 1.01p 1.01p 1.01p 171971
21/01/2020 1.01p 1.01p 1.01p 1.01p 927643
20/01/2020 1.01p 1.01p 1.01p 1.01p 2157365
17/01/2020 1.01p 1.01p 1.01p 1.01p 2156596
16/01/2020 1.01p 1.01p 1.01p 1.01p 562962
15/01/2020 1.01p 1.02p 1.01p 1.01p 655904
14/01/2020 1.01p 1.01p 1.01p 1.01p 486671
13/01/2020 1.01p 1.01p 1.01p 1.01p 921832
10/01/2020 1.01p 1.01p 1.01p 1.01p 1746116
09/01/2020 1.01p 1.01p 1.01p 1.01p 2033629
08/01/2020 1.01p 1.01p 1.01p 1.01p 234231
07/01/2020 1.01p 1.01p 1.01p 1.01p 380532
06/01/2020 1.02p 1.02p 1.01p 1.01p 2660080
03/01/2020 1.02p 1.02p 1.01p 1.01p 1121117
02/01/2020 1.02p 1.02p 1.01p 1.02p 318857
31/12/2019 1.02p 1.02p 1.02p 1.02p 110921
30/12/2019 1.02p 1.02p 1.01p 1.02p 147032
27/12/2019 1.01p 1.02p 1.01p 1.02p 90120
24/12/2019 1.01p 1.02p 1.01p 1.02p 366860
23/12/2019 1.02p 1.02p 1.01p 1.02p 1766754
20/12/2019 1.02p 1.02p 1.01p 1.02p 759523
19/12/2019 1.01p 1.02p 1.01p 1.02p 3602270
18/12/2019 1.01p 1.02p 1.01p 1.02p 3438739
17/12/2019 1.01p 1.01p 1.01p 1.01p 220891
16/12/2019 1.01p 1.01p 1.01p 1.01p 1249150
13/12/2019 1.00p 1.01p 1.00p 1.00p 3407258
12/12/2019 1.00p 1.00p 0.99p 1.00p 54359
11/12/2019 1.00p 1.00p 0.99p 0.99p 427375
10/12/2019 1.00p 1.00p 0.99p 1.00p 295682
09/12/2019 1.00p 1.00p 0.99p 1.00p 103823
06/12/2019 0.99p 1.00p 0.99p 0.99p 666308
05/12/2019 0.99p 1.00p 0.99p 0.99p 3082722
04/12/2019 1.00p 1.00p 0.99p 0.99p 1487007
03/12/2019 1.01p 1.01p 0.99p 0.99p 940057
02/12/2019 1.01p 1.01p 0.99p 1.00p 1338141
29/11/2019 1.00p 1.01p 1.00p 1.01p 7595
28/11/2019 1.00p 1.01p 1.00p 1.01p 331728
27/11/2019 1.00p 1.00p 1.00p 1.00p 792412
26/11/2019 1.00p 1.00p 1.00p 1.00p 650773
25/11/2019 1.00p 1.00p 0.99p 1.00p 126895
22/11/2019 1.00p 1.01p 1.00p 1.00p 1527634
21/11/2019 1.00p 1.00p 1.00p 1.00p 150505
20/11/2019 1.00p 1.00p 0.99p 1.00p 612143
19/11/2019 1.00p 1.00p 0.99p 1.00p 904432
18/11/2019 1.01p 1.01p 1.00p 1.00p 79431
15/11/2019 1.01p 1.01p 1.00p 1.00p 733427
14/11/2019 1.01p 1.01p 1.00p 1.00p 5044100
13/11/2019 1.01p 1.01p 1.01p 1.01p 1369936
12/11/2019 1.00p 1.01p 1.00p 1.01p 1635590
11/11/2019 1.01p 1.01p 1.00p 1.00p 1242394
08/11/2019 1.00p 1.01p 1.00p 1.00p 1553336
07/11/2019 1.01p 1.01p 1.01p 1.01p 1769979
06/11/2019 1.01p 1.01p 1.01p 1.01p 129997
05/11/2019 1.01p 1.01p 1.00p 1.01p 175251
04/11/2019 1.01p 1.01p 1.00p 1.01p 224976
01/11/2019 1.01p 1.01p 1.00p 1.00p 613978
31/10/2019 1.01p 1.01p 1.01p 1.01p 661676
30/10/2019 1.01p 1.01p 1.01p 1.01p 93871
29/10/2019 1.01p 1.01p 1.01p 1.01p 111413
28/10/2019 1.01p 1.01p 1.01p 1.01p 950497
25/10/2019 1.01p 1.01p 1.01p 1.01p 1454244
24/10/2019 1.01p 1.01p 1.01p 1.01p 422183
23/10/2019 1.01p 1.01p 1.01p 1.01p 355895
22/10/2019 1.01p 1.01p 1.00p 1.01p 248605
21/10/2019 1.00p 1.01p 1.00p 1.01p 176548
18/10/2019 1.01p 1.01p 1.00p 1.00p 1331805
17/10/2019 1.01p 1.01p 1.01p 1.01p 1023566
16/10/2019 1.01p 1.01p 1.01p 1.01p 578904
15/10/2019 1.01p 1.01p 1.01p 1.01p 185095
14/10/2019 1.01p 1.01p 1.01p 1.01p 1201576
11/10/2019 1.01p 1.01p 1.01p 1.01p 362270
10/10/2019 1.01p 1.01p 1.01p 1.01p 1286707
09/10/2019 1.01p 1.01p 1.01p 1.01p 1914887
08/10/2019 1.01p 1.01p 1.01p 1.01p 183762
07/10/2019 1.01p 1.02p 1.01p 1.01p 1755282
04/10/2019 1.01p 1.02p 1.01p 1.02p 3346233
03/10/2019 1.01p 1.02p 1.01p 1.02p 3204795
02/10/2019 1.01p 1.02p 1.01p 1.02p 1980804
01/10/2019 1.01p 1.02p 1.01p 1.02p 181087
30/09/2019 1.01p 1.02p 1.01p 1.01p 262607
27/09/2019 1.01p 1.02p 1.01p 1.02p 151614
26/09/2019 1.02p 1.02p 1.01p 1.01p 372040
25/09/2019 1.02p 1.02p 1.01p 1.02p 79275
24/09/2019 1.02p 1.02p 1.01p 1.01p 45875
23/09/2019 1.02p 1.02p 1.01p 1.02p 1668369
20/09/2019 1.02p 1.02p 1.01p 1.02p 171632
19/09/2019 1.02p 1.02p 1.01p 1.02p 16705
18/09/2019 1.02p 1.02p 1.01p 1.02p 815053
17/09/2019 1.02p 1.02p 1.02p 1.02p 325830
16/09/2019 1.02p 1.02p 1.02p 1.02p 460196
13/09/2019 1.02p 1.02p 1.02p 1.02p 577363
12/09/2019 1.02p 1.02p 1.02p 1.02p 2386801
11/09/2019 1.02p 1.02p 1.01p 1.02p 276691
10/09/2019 1.02p 1.02p 1.01p 1.02p 137167
09/09/2019 1.02p 1.02p 1.01p 1.01p 519232
06/09/2019 1.01p 1.02p 1.01p 1.01p 386179
05/09/2019 1.01p 1.02p 1.01p 1.01p 779625
04/09/2019 1.02p 1.02p 1.01p 1.02p 815310
03/09/2019 1.02p 1.02p 1.01p 1.01p 313902
02/09/2019 1.01p 1.02p 1.01p 1.02p 176210
30/08/2019 1.02p 1.02p 1.02p 1.02p 587821
29/08/2019 1.02p 1.02p 1.01p 1.02p 373641
28/08/2019 1.02p 1.02p 1.01p 1.01p 88812
27/08/2019 1.02p 1.02p 1.01p 1.01p 519912
23/08/2019 1.01p 1.02p 1.01p 1.02p 541319
22/08/2019 1.02p 1.02p 1.01p 1.02p 860218
21/08/2019 1.02p 1.02p 1.01p 1.02p 575572
20/08/2019 1.02p 1.02p 1.01p 1.02p 152577
19/08/2019 1.01p 1.02p 1.01p 1.02p 166943
16/08/2019 1.01p 1.02p 1.01p 1.02p 600830
15/08/2019 1.02p 1.02p 1.01p 1.02p 514341
14/08/2019 1.03p 1.03p 1.03p 1.03p 276760
13/08/2019 1.03p 1.04p 1.03p 1.03p 483520
12/08/2019 1.03p 1.04p 1.03p 1.03p 332452
09/08/2019 1.04p 1.04p 1.03p 1.03p 244200
08/08/2019 1.04p 1.04p 1.03p 1.04p 94142
07/08/2019 1.03p 1.04p 1.03p 1.04p 742962
06/08/2019 1.03p 1.03p 1.03p 1.03p 114945
05/08/2019 1.02p 1.03p 1.02p 1.03p 372200
02/08/2019 1.04p 1.04p 1.02p 1.02p 3647099
01/08/2019 1.03p 1.04p 1.03p 1.03p 908306
31/07/2019 1.04p 1.04p 1.03p 1.03p 1234040
30/07/2019 1.04p 1.05p 1.04p 1.04p 5408571
29/07/2019 1.05p 1.05p 1.04p 1.05p 1523321
26/07/2019 1.05p 1.05p 1.05p 1.05p 521343
25/07/2019 1.05p 1.05p 1.04p 1.05p 138590
24/07/2019 1.04p 1.05p 1.04p 1.05p 404519
23/07/2019 1.05p 1.05p 1.04p 1.04p 293539
22/07/2019 1.04p 1.05p 1.04p 1.04p 729000
19/07/2019 1.04p 1.04p 1.03p 1.04p 1416302
18/07/2019 1.05p 1.05p 1.04p 1.04p 2925353
17/07/2019 1.05p 1.05p 1.04p 1.05p 1323194
16/07/2019 1.05p 1.05p 1.04p 1.05p 394150
15/07/2019 1.05p 1.05p 1.04p 1.05p 344261
12/07/2019 1.05p 1.05p 1.04p 1.05p 213222
11/07/2019 1.04p 1.05p 1.04p 1.05p 918212
10/07/2019 1.05p 1.05p 1.05p 1.05p 1668992
09/07/2019 1.05p 1.05p 1.05p 1.05p 933062
08/07/2019 1.05p 1.05p 1.05p 1.05p 67630
05/07/2019 1.05p 1.05p 1.05p 1.05p 675271
04/07/2019 1.05p 1.05p 1.05p 1.05p 1078012
03/07/2019 1.05p 1.06p 1.05p 1.05p 531676
02/07/2019 1.05p 1.07p 1.05p 1.06p 1474520
01/07/2019 1.06p 1.06p 1.05p 1.06p 2418418
28/06/2019 1.05p 1.06p 1.05p 1.06p 37736
27/06/2019 1.06p 1.07p 1.05p 1.07p 198603
26/06/2019 1.05p 1.07p 1.05p 1.06p 283718
25/06/2019 1.06p 1.07p 1.06p 1.06p 377821
24/06/2019 1.07p 1.07p 1.05p 1.07p 610822
21/06/2019 1.06p 1.07p 1.05p 1.07p 3282064
20/06/2019 1.06p 1.06p 1.05p 1.06p 52207
19/06/2019 1.05p 1.06p 1.05p 1.06p 2342114
18/06/2019 1.05p 1.05p 1.05p 1.05p 2024205
17/06/2019 1.05p 1.05p 1.05p 1.05p 43625
14/06/2019 1.05p 1.05p 1.04p 1.05p 175576
13/06/2019 1.04p 1.05p 1.04p 1.05p 628804
12/06/2019 1.05p 1.05p 1.04p 1.05p 1346394
11/06/2019 1.04p 1.05p 1.04p 1.05p 1214675
10/06/2019 1.04p 1.05p 1.04p 1.04p 350163
07/06/2019 1.04p 1.05p 1.04p 1.04p 620598
06/06/2019 1.04p 1.04p 1.04p 1.04p 767686
05/06/2019 1.04p 1.04p 1.04p 1.04p 921744
04/06/2019 1.04p 1.05p 1.04p 1.05p 1001716

*Close Price adjusted for both dividends and splits