Dark

ARIX
ARIX BIOSCIENCE PLC
stock LSE

Inactive

May 26, 2023

1.06GBP0.000%(0.00)64,931

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-26	1.05500	1.0550	1.05500	1.0550	0.000%	64,931	0.000%
2023-05-25	1.05500	1.0550	1.05500	1.0550	0.000%	6,182	0.000%
2023-05-24	1.05500	1.0550	1.05500	1.0550	0.000%	12,512	0.000%
2023-05-23	1.05500	1.0550	1.05500	1.0550	0.000%	27,370	0.000%
2023-05-22	1.05500	1.0550	1.05500	1.0550	0.000%	9,367	0.000%
2023-05-19	1.06500	1.0650	1.05500	1.0550	-0.939%	41,790	0.000%
2023-05-18	1.07000	1.0650	1.06000	1.0650	-0.467%	36,736	-0.939%
2023-05-17	1.07500	1.0750	1.07000	1.0700	-0.465%	7,751	-1.402%
2023-05-16	1.08000	1.0800	1.07500	1.0750	-0.463%	29,696	-1.860%
2023-05-15	1.06500	1.0800	1.06500	1.0800	+1.408%	183,972	-2.315%
2023-05-12	1.06000	1.0850	1.06000	1.0650	+1.429%	165,651	-0.939%
2023-05-11	1.05000	1.0500	1.05000	1.0500	0.000%	11,939	+0.476%
2023-05-10	1.05000	1.0500	1.05000	1.0500	0.000%	30,092	+0.476%
2023-05-09	1.05500	1.0550	1.05000	1.0500	-0.474%	19,554	+0.476%
2023-05-05	1.05500	1.0550	1.05500	1.0550	0.000%	33,859	0.000%
2023-05-04	1.05500	1.0900	1.05500	1.0550	0.000%	342,999	0.000%
2023-05-03	1.05000	1.0550	1.05000	1.0550	+0.476%	153,412	0.000%
2023-05-02	1.05000	1.0700	1.05000	1.0500	0.000%	170,448	+0.476%
2023-04-28	1.02000	1.0500	1.02000	1.0500	+2.941%	218,814	+0.476%
2023-04-27	1.02500	1.0200	1.02000	1.0200	0.000%	298,907	+3.431%
2023-04-26	1.02500	1.0200	1.02000	1.0200	0.000%	186,346	+3.431%
2023-04-25	1.02000	1.0250	1.02000	1.0200	+0.990%	83,631	+3.431%
2023-04-24	0.99600	1.0100	0.99600	1.0100	+0.498%	285,007	+4.455%
2023-04-21	1.02500	1.0250	1.00500	1.0050	-1.951%	233,488	+4.975%
2023-04-20	1.01000	1.0250	1.01000	1.0250	+0.490%	20,722	+2.927%
2023-04-19	1.04500	1.0200	1.01000	1.0200	-2.392%	134,351	+3.431%
2023-04-18	1.05500	1.0550	1.04500	1.0450	-0.948%	126,410	+0.957%
2023-04-17	1.03500	1.0600	1.03500	1.0550	+1.932%	216,234	0.000%
2023-04-14	1.03000	1.0350	1.02500	1.0350	+0.485%	175,313	+1.932%
2023-04-13	1.03000	1.0300	1.03000	1.0300	0.000%	47,302	+2.427%
2023-04-12	1.03500	1.0350	1.03000	1.0300	-0.483%	58,077	+2.427%
2023-04-11	1.03500	1.0350	1.03500	1.0350	0.000%	90,233	+1.932%
2023-04-06	1.02000	1.0350	1.02000	1.0350	+0.485%	139,901	+1.932%
2023-04-05	1.04000	1.0300	1.03000	1.0300	-0.962%	144,576	+2.427%
2023-04-04	1.06000	1.0600	1.02500	1.0400	-0.478%	105,861	+1.442%
2023-04-03	1.06500	1.0650	1.04500	1.0450	-1.415%	58,020	+0.957%
2023-03-31	1.05500	1.0650	1.05500	1.0600	+0.474%	100,385	-0.472%
2023-03-30	1.05000	1.0550	1.04500	1.0550	+0.476%	231,063	0.000%
2023-03-29	1.05500	1.0550	1.05000	1.0500	-0.474%	84,685	+0.476%
2023-03-28	1.07000	1.0750	1.05500	1.0550	-0.939%	178,050	0.000%
2023-03-27	1.07500	1.0750	1.06500	1.0650	-0.930%	159,852	-0.939%
2023-03-24	1.09500	1.0950	1.06500	1.0750	-1.826%	86,715	-1.860%
2023-03-23	1.10500	1.1050	1.09500	1.0950	-0.905%	89,143	-3.653%
2023-03-22	1.11500	1.1150	1.10500	1.1050	-0.897%	36,153	-4.525%
2023-03-21	1.11500	1.1250	1.11500	1.1150	+0.450%	48,479	-5.381%
2023-03-20	1.13000	1.1300	1.11000	1.1100	-1.770%	34,740	-4.955%
2023-03-17	1.15500	1.1550	1.13000	1.1300	-2.165%	76,330	-6.637%
2023-03-16	1.14000	1.1550	1.14000	1.1550	+1.316%	63,708	-8.658%
2023-03-15	1.17500	1.1750	1.13750	1.1400	-2.979%	90,160	-7.456%
2023-03-14	1.18000	1.1800	1.17500	1.1750	-0.424%	25,535	-10.213%
2023-03-13	1.18500	1.1850	1.18000	1.1800	-1.255%	60,938	-10.593%
2023-03-10	1.19500	1.1950	1.18000	1.1950	0.000%	37,411	-11.715%
2023-03-09	1.22000	1.2200	1.19500	1.1950	-2.049%	82,064	-11.715%
2023-03-08	1.22000	1.2250	1.22000	1.2200	0.000%	33,667	-13.525%
2023-03-07	1.23000	1.2250	1.22500	1.2200	-1.613%	64,042	-13.525%
2023-03-06	1.19500	1.2400	1.20500	1.2400	+3.333%	198,200	-14.919%
2023-03-03	1.18000	1.2000	1.17000	1.2000	+2.564%	95,983	-12.083%
2023-03-02	1.16500	1.1700	1.16500	1.1700	+0.429%	26,804	-9.829%
2023-03-01	1.18000	1.1950	1.16500	1.1650	-2.510%	69,040	-9.442%
2023-02-28	1.19500	1.1900	1.19000	1.1950	+0.420%	55,084	-11.715%
2023-02-27	1.19000	1.1900	1.19000	1.1900	0.000%	47,523	-11.345%
2023-02-24	1.17000	1.1950	1.18000	1.1900	+1.709%	167,842	-11.345%
2023-02-23	1.17000	1.1700	1.17000	1.1700	-0.847%	35,440	-9.829%
2023-02-22	1.18500	1.1800	1.17000	1.1800	-0.422%	32,089	-10.593%
2023-02-21	1.18500	1.1950	1.18500	1.1850	0.000%	93,544	-10.970%
2023-02-20	1.18000	1.1950	1.18000	1.1850	+0.424%	145,868	-10.970%
2023-02-17	1.13500	1.1800	1.13500	1.1800	+3.965%	141,058	-10.593%
2023-02-16	1.14500	1.1450	1.13500	1.1350	-1.304%	50,286	-7.048%
2023-02-15	1.16500	1.1500	1.15000	1.1500	-1.288%	121,838	-8.261%
2023-02-14	1.16000	1.1650	1.16000	1.1650	+0.431%	205,468	-9.442%
2023-02-13	1.15000	1.1700	1.16000	1.1600	+1.754%	322,337	-9.052%
2023-02-10	1.11500	1.1600	1.09500	1.1400	+3.636%	735,542	-7.456%
2023-02-09	1.10500	1.1000	1.08000	1.1000	-0.452%	53,298	-4.091%
2023-02-08	1.09500	1.1100	1.09500	1.1050	+0.455%	84,616	-4.525%
2023-02-07	1.07000	1.1000	1.07000	1.1000	+2.804%	94,778	-4.091%
2023-02-06	1.08000	1.0800	1.05500	1.0700	-0.926%	349,647	-1.402%
2023-02-03	1.06000	1.0850	1.00000	1.0800	+2.857%	39,769	-2.315%
2023-02-02	1.07500	1.0750	1.05000	1.0500	-2.326%	71,349	+0.476%
2023-02-01	1.07500	1.0750	1.07500	1.0750	0.000%	41,791	-1.860%
2023-01-31	1.05500	1.0750	1.05500	1.0750	+1.896%	622,643	-1.860%
2023-01-30	1.05500	1.0550	1.05500	1.0550	0.000%	30,183	0.000%
2023-01-27	1.05500	1.0550	1.05500	1.0550	0.000%	51,725	0.000%
2023-01-26	1.05500	1.0550	1.05500	1.0550	0.000%	25,764	0.000%
2023-01-25	1.06500	1.0650	1.05500	1.0550	0.000%	19,535	0.000%
2023-01-24	1.05500	1.0550	1.05500	1.0550	0.000%	22,767	0.000%
2023-01-23	1.05500	1.0550	1.05500	1.0550	0.000%	9,865	0.000%
2023-01-20	1.05500	1.0650	1.05500	1.0550	0.000%	13,596	0.000%
2023-01-19	1.05500	1.0550	1.05500	1.0550	0.000%	100,379	0.000%
2023-01-18	1.05500	1.0550	1.05500	1.0550	0.000%	9,553	0.000%
2023-01-17	1.05000	1.0550	1.05000	1.0550	+0.476%	54,241	0.000%
2023-01-16	1.05000	1.0500	1.05000	1.0500	0.000%	108,726	+0.476%
2023-01-13	1.05000	1.0500	1.05000	1.0500	0.000%	45,100	+0.476%
2023-01-12	1.06000	1.0600	1.05000	1.0500	0.000%	8,837	+0.476%
2023-01-11	1.07500	1.0500	1.05000	1.0500	-2.326%	82,285	+0.476%
2023-01-10	1.07500	1.0750	1.07500	1.0750	0.000%	31,064	-1.860%
2023-01-09	1.07500	1.0750	1.07500	1.0750	0.000%	20,435	-1.860%
2023-01-06	1.07500	1.0750	1.07500	1.0750	0.000%	35,779	-1.860%
2023-01-05	1.07500	1.0750	1.07500	1.0750	0.000%	35,857	-1.860%
2023-01-04	1.07500	1.0750	1.07500	1.0750	0.000%	60,346	-1.860%
2023-01-03	1.07500	1.0750	1.07500	1.0750	0.000%	17,065	-1.860%
2022-12-30	1.07000	1.0750	1.07000	1.0750	+2.381%	21,631	-1.860%
2022-12-29	1.06500	1.0500	1.05000	1.0500	-1.408%	23,459	+0.476%
2022-12-28	1.06500	1.0650	1.06000	1.0650	0.000%	92,581	-0.939%
2022-12-23	1.06500	1.0650	1.06500	1.0650	0.000%	4,375	-0.939%
2022-12-22	1.04000	1.0650	1.04000	1.0650	+2.404%	86,419	-0.939%
2022-12-21	1.04000	1.0400	1.04000	1.0400	0.000%	36,513	+1.442%
2022-12-20	1.04000	1.0400	1.04000	1.0400	0.000%	22,242	+1.442%
2022-12-19	1.03500	1.0400	1.03500	1.0400	+0.483%	21,436	+1.442%
2022-12-16	1.07000	1.0700	1.03500	1.0350	-3.271%	238,196	+1.932%
2022-12-15	1.11000	1.1100	1.07000	1.0700	-2.727%	134,655	-1.402%
2022-12-13	1.08500	1.1000	1.10000	1.1000	+1.382%	137,260	-4.091%
2022-12-12	1.07500	1.0850	1.07500	1.0850	+0.930%	21,261	-2.765%
2022-12-09	1.07500	1.0750	1.07500	1.0750	0.000%	37,847	-1.860%
2022-12-08	1.07500	1.0750	1.07500	1.0750	0.000%	35,981	-1.860%
2022-12-07	1.07500	1.0750	1.07500	1.0750	0.000%	41,626	-1.860%
2022-12-06	1.07500	1.0750	1.07500	1.0750	0.000%	26,952	-1.860%
2022-12-05	1.04500	1.0750	1.04500	1.0750	+2.871%	99,056	-1.860%
2022-12-02	1.04500	1.0450	1.04500	1.0450	0.000%	57,015	+0.957%
2022-12-01	1.04000	1.0450	1.04000	1.0450	+0.481%	16,683	+0.957%
2022-11-30	1.03500	1.0450	1.03000	1.0400	+0.483%	234,540	+1.442%
2022-11-29	1.06500	1.0650	1.03500	1.0350	-2.358%	70,486	+1.932%
2022-11-28	1.07250	1.0725	1.06000	1.0600	-1.166%	129,722	-0.472%
2022-11-25	1.07250	1.0725	1.07250	1.0725	+0.234%	15,642	-1.632%
2022-11-24	1.08500	1.0700	1.07000	1.0700	-1.382%	106,176	-1.402%
2022-11-23	1.10500	1.1050	1.08500	1.0850	-1.810%	38,190	-2.765%
2022-11-22	1.09500	1.1050	1.09500	1.1050	0.000%	31,206	-4.525%
2022-11-21	1.10000	1.1050	1.10000	1.1050	+0.455%	38,424	-4.525%
2022-11-18	1.09000	1.1000	1.09000	1.1000	+0.917%	16,800	-4.091%
2022-11-17	1.11000	1.1100	1.09000	1.0900	-1.802%	8,565	-3.211%
2022-11-16	1.11000	1.1100	1.11000	1.1100	0.000%	32,666	-4.955%
2022-11-15	1.11000	1.1100	1.11000	1.1100	0.000%	12,695	-4.955%
2022-11-14	1.13000	1.1300	1.11000	1.1100	-1.770%	72,238	-4.955%
2022-11-11	1.14000	1.1400	1.13000	1.1300	-1.739%	100,881	-6.637%
2022-11-10	1.14000	1.1500	1.15000	1.1500	+1.322%	299,244	-8.261%
2022-11-09	1.12000	1.1350	1.12000	1.1350	+1.794%	124,633	-7.048%
2022-11-08	1.11000	1.1150	1.11000	1.1150	+0.450%	64,548	-5.381%
2022-11-07	1.10000	1.1100	1.10000	1.1100	+1.370%	62,248	-4.955%
2022-11-04	1.11500	1.1150	1.09500	1.0950	-1.794%	42,816	-3.653%
2022-11-02	1.09000	1.1150	1.09000	1.1150	+2.294%	58,186	-5.381%
2022-11-01	1.08500	1.0900	1.08500	1.0900	+0.461%	41,155	-3.211%
2022-10-31	1.08000	1.0850	1.08000	1.0850	+0.463%	53,926	-2.765%
2022-10-28	1.05500	1.0850	1.05500	1.0800	+1.887%	149,085	-2.315%
2022-10-27	1.03500	1.0600	1.03500	1.0600	+2.415%	339,016	-0.472%
2022-10-26	1.03500	1.0350	1.03500	1.0350	+0.485%	111,861	+1.932%
2022-10-25	1.03500	1.0300	1.03000	1.0300	-0.483%	46,293	+2.427%
2022-10-24	1.03500	1.0350	1.03500	1.0350	0.000%	50,674	+1.932%
2022-10-21	1.03500	1.0350	1.03500	1.0350	0.000%	9,316	+1.932%
2022-10-20	1.03500	1.0350	1.03500	1.0350	0.000%	26,610	+1.932%
2022-10-19	1.03500	1.0350	1.03500	1.0350	+0.485%	8,585	+1.932%
2022-10-18	1.03500	1.0300	1.03000	1.0300	-0.483%	6,968,442	+2.427%
2022-10-17	1.04000	1.0400	1.03500	1.0350	-0.481%	16,653	+1.932%
2022-10-14	1.03500	1.0400	1.03500	1.0400	+0.483%	273,257	+1.442%
2022-10-13	1.03500	1.0350	1.03500	1.0350	0.000%	31,764	+1.932%
2022-10-12	1.04000	1.0400	1.03500	1.0350	+0.485%	82,456	+1.932%
2022-10-11	1.04000	1.0300	1.03000	1.0300	-0.962%	40,968	+2.427%
2022-10-10	1.04000	1.0400	1.04000	1.0400	0.000%	111,146	+1.442%
2022-10-07	1.04000	1.0400	1.04000	1.0400	0.000%	541	+1.442%
2022-10-06	1.05000	1.0500	1.04000	1.0400	-0.478%	140,604	+1.442%
2022-10-05	1.02500	1.0450	1.02500	1.0450	+1.951%	104,392	+0.957%
2022-10-04	1.03000	1.0300	1.02000	1.0250	-0.966%	311,619	+2.927%
2022-10-03	1.04000	1.0400	1.03500	1.0350	-0.957%	79,366	+1.932%
2022-09-30	1.05500	1.0550	1.04500	1.0450	-1.415%	129,642	+0.957%
2022-09-29	1.09000	1.0600	1.06000	1.0600	-2.752%	85,445	-0.472%
2022-09-28	1.10000	1.1000	1.09000	1.0900	-0.909%	13,008	-3.211%
2022-09-27	1.10000	1.1000	1.10000	1.1000	0.000%	153,816	-4.091%
2022-09-26	1.10500	1.1000	1.10000	1.1000	-0.901%	36,926	-4.091%
2022-09-23	1.12500	1.1100	1.11000	1.1100	-1.333%	51,219	-4.955%
2022-09-22	1.12500	1.1250	1.12500	1.1250	-1.316%	5,038	-6.222%
2022-09-21	1.13000	1.1400	1.14000	1.1400	+0.885%	3,927	-7.456%
2022-09-20	1.15000	1.1500	1.13000	1.1300	-1.310%	17,176	-6.637%
2022-09-16	1.15500	1.1550	1.13500	1.1450	-0.435%	85,438	-7.860%
2022-09-15	1.15500	1.1500	1.15000	1.1500	-0.433%	6,754	-8.261%
2022-09-14	1.17000	1.1700	1.15500	1.1550	-2.941%	32,804	-8.658%
2022-09-13	1.17000	1.1900	1.19000	1.1900	+1.709%	7,228	-11.345%
2022-09-12	1.15000	1.1700	1.15000	1.1700	0.000%	56,444	-9.829%
2022-09-09	1.17000	1.1900	1.15000	1.1700	-0.847%	52,870	-9.829%
2022-09-08	1.19500	1.1950	1.18000	1.1800	-1.667%	306,351	-10.593%
2022-09-07	1.18500	1.2000	1.20000	1.2000	+1.266%	123,767	-12.083%
2022-09-06	1.19500	1.1950	1.18500	1.1850	0.000%	94,497	-10.970%
2022-09-05	1.18000	1.1850	1.18000	1.1850	+0.424%	205,076	-10.970%
2022-09-02	1.18000	1.1800	1.18000	1.1800	0.000%	98,171	-10.593%
2022-09-01	1.18000	1.1800	1.18000	1.1800	+0.426%	180,708	-10.593%
2022-08-31	1.19000	1.1900	1.17500	1.1750	-0.424%	29,162	-10.213%
2022-08-30	1.18000	1.1800	1.18000	1.1800	+0.855%	98,632	-10.593%
2022-08-26	1.18000	1.1800	1.17000	1.1700	-0.847%	23,571	-9.829%
2022-08-25	1.18000	1.1800	1.18000	1.1800	0.000%	20,525	-10.593%
2022-08-24	1.18500	1.1850	1.17500	1.1800	-0.422%	45,330	-10.593%
2022-08-23	1.18500	1.1850	1.18500	1.1850	-0.420%	64,906	-10.970%
2022-08-22	1.16250	1.1900	1.16250	1.1900	+2.366%	158,748	-11.345%
2022-08-19	1.14000	1.1625	1.14000	1.1625	+1.974%	127,576	-9.247%
2022-08-18	1.14000	1.1400	1.14000	1.1400	-0.437%	67,421	-7.456%
2022-08-17	1.16000	1.1650	1.14500	1.1450	-1.717%	62,996	-7.860%
2022-08-16	1.16500	1.1650	1.16500	1.1650	-1.271%	96,309	-9.442%
2022-08-15	1.17000	1.1800	1.17000	1.1800	+0.640%	63,997	-10.593%
2022-08-12	1.19500	1.1950	1.17250	1.1725	-1.883%	164,729	-10.021%
2022-08-11	1.19000	1.2150	1.17500	1.1950	+6.222%	560,781	-11.715%
2022-08-09	1.11500	1.1250	1.12000	1.1250	+0.897%	97,425	-6.222%
2022-08-08	1.08000	1.1150	1.08000	1.1150	+3.241%	79,469	-5.381%
2022-08-05	1.08000	1.0800	1.08000	1.0800	+0.935%	71,579	-2.315%
2022-08-03	1.07000	1.0700	1.07000	1.0700	0.000%	4,324	-1.402%
2022-08-02	1.07000	1.0700	1.07000	1.0700	0.000%	118,385	-1.402%
2022-08-01	1.07500	1.0700	1.07000	1.0700	+0.469%	54,703	-1.402%
2022-07-29	1.06500	1.0650	1.06500	1.0650	-0.467%	11,200	-0.939%
2022-07-28	1.08000	1.0700	1.05000	1.0700	-0.926%	20,618	-1.402%
2022-07-27	1.08500	1.0850	1.08000	1.0800	+0.935%	7,926	-2.315%
2022-07-26	1.08500	1.0700	1.07000	1.0700	-1.382%	51,862	-1.402%
2022-07-25	1.09500	1.0950	1.08500	1.0850	-0.913%	29,568	-2.765%
2022-07-22	1.05500	1.0950	1.05500	1.0950	+3.791%	123,482	-3.653%
2022-07-21	1.06500	1.0650	1.05500	1.0550	-0.939%	30,172	0.000%
2022-07-20	1.06500	1.0650	1.06500	1.0650	0.000%	23,056	-0.939%
2022-07-19	1.06500	1.0650	1.06500	1.0650	0.000%	29,301	-0.939%
2022-07-18	1.06000	1.0700	1.06000	1.0650	+0.472%	16,601	-0.939%
2022-07-15	1.07750	1.0775	1.05500	1.0600	-1.624%	184,494	-0.472%
2022-07-14	1.07750	1.0775	1.07750	1.0775	0.000%	314	-2.088%
2022-07-13	1.09250	1.0925	1.07750	1.0775	-1.373%	13,699	-2.088%
2022-07-12	1.09250	1.0925	1.09250	1.0925	0.000%	11,616	-3.432%
2022-07-11	1.09250	1.0925	1.09250	1.0925	+0.229%	30,527	-3.432%
2022-07-08	1.09250	1.0900	1.09000	1.0900	-0.229%	16,953	-3.211%
2022-07-07	1.09000	1.0950	1.09000	1.0925	+0.229%	92,606	-3.432%
2022-07-06	1.09000	1.0900	1.09000	1.0900	-0.909%	51,498	-3.211%
2022-07-05	1.09500	1.1000	1.10000	1.1000	+0.457%	73,333	-4.091%
2022-07-04	1.09500	1.0950	1.08000	1.0950	0.000%	44,882	-3.653%
2022-07-01	1.10500	1.1050	1.09500	1.0950	-0.905%	16,551	-3.653%
2022-06-30	1.12000	1.1200	1.10500	1.1050	-1.559%	47,301	-4.525%
2022-06-29	1.12250	1.1225	1.12250	1.1225	0.000%	29,392	-6.013%
2022-06-28	1.12000	1.1225	1.11500	1.1225	0.000%	18,842	-6.013%
2022-06-27	1.12250	1.1225	1.12250	1.1225	0.000%	5,567	-6.013%
2022-06-24	1.12000	1.1225	1.12000	1.1225	0.000%	3,880	-6.013%
2022-06-23	1.12250	1.1225	1.12250	1.1225	-0.222%	11,863	-6.013%
2022-06-22	1.12750	1.1275	1.12500	1.1250	-0.222%	9,916	-6.222%
2022-06-21	1.12500	1.1275	1.12500	1.1275	+0.222%	33,126	-6.430%
2022-06-20	1.12000	1.1275	1.12000	1.1250	0.000%	23,762	-6.222%
2022-06-17	1.12500	1.1250	1.11500	1.1250	-0.442%	210,420	-6.222%
2022-06-16	1.12000	1.1300	1.12000	1.1300	+0.444%	48,429	-6.637%
2022-06-15	1.12500	1.1250	1.12500	1.1250	0.000%	24,510	-6.222%
2022-06-14	1.12000	1.1350	1.12000	1.1250	+0.446%	61,193	-6.222%
2022-06-13	1.13000	1.1200	1.12000	1.1200	-1.754%	30,090	-5.804%
2022-06-08	1.14000	1.1450	1.14000	1.1400	0.000%	151,349	-7.456%
2022-06-07	1.12500	1.1400	1.12500	1.1400	+0.885%	184,470	-7.456%
2022-06-06	1.12500	1.1300	1.13000	1.1300	+0.444%	45,217	-6.637%
2022-06-01	1.12500	1.1250	1.12500	1.1250	0.000%	72,967	-6.222%
2022-05-31	1.12500	1.1250	1.12500	1.1250	0.000%	61,819	-6.222%
2022-05-30	1.12000	1.1200	1.12000	1.1250	0.000%	186,442	-6.222%
2022-05-27	1.12250	1.1300	1.12250	1.1250	+0.223%	42,757	-6.222%
2022-05-26	1.12250	1.1250	1.12000	1.1225	0.000%	38,335	-6.013%
2022-05-25	1.12000	1.1200	1.12000	1.1225	0.000%	196,848	-6.013%
2022-05-24	1.13500	1.1300	1.12000	1.1225	-0.222%	57,101	-6.013%
2022-05-23	1.13500	1.1375	1.12500	1.1250	-1.099%	105,793	-6.222%
2022-05-20	1.13500	1.1375	1.13000	1.1375	+0.664%	129,177	-7.253%
2022-05-19	1.15000	1.1300	1.13000	1.1300	-1.739%	130,605	-6.637%
2022-05-18	1.15000	1.1700	1.14000	1.1500	0.000%	206,711	-8.261%
2022-05-17	1.17000	1.1800	1.15000	1.1500	-2.542%	259,271	-8.261%
2022-05-16	1.18500	1.1850	1.17500	1.1800	+0.855%	125,739	-10.593%
2022-05-13	1.14000	1.1700	1.14000	1.1700	+1.739%	1,440,666	-9.829%
2022-05-12	1.14500	1.1500	1.14000	1.1500	-0.433%	277,582	-8.261%
2022-05-11	1.15000	1.1550	1.15000	1.1550	+0.873%	155,421	-8.658%
2022-05-10	1.15500	1.1650	1.14500	1.1450	+1.327%	187,751	-7.860%
2022-05-09	1.15000	1.1300	1.13000	1.1300	-1.739%	226,357	-6.637%
2022-05-06	1.16750	1.1550	1.14500	1.1500	-1.709%	101,551	-8.261%
2022-05-05	1.18000	1.1850	1.17000	1.1700	-1.681%	183,548	-9.829%
2022-05-04	1.16000	1.1900	1.18000	1.1900	+3.478%	356,135	-11.345%
2022-05-03	1.14500	1.1500	1.14500	1.1500	+0.877%	185,521	-8.261%
2022-04-29	1.12500	1.1500	1.12500	1.1400	+1.786%	85,563	-7.456%
2022-04-28	1.11000	1.1200	1.12000	1.1200	+0.901%	226,206	-5.804%
2022-04-27	1.11000	1.1100	1.11000	1.1100	0.000%	110,507	-4.955%
2022-04-26	1.11000	1.1100	1.10500	1.1100	0.000%	180,138	-4.955%
2022-04-25	1.12500	1.1100	1.10000	1.1100	-1.770%	116,402	-4.955%
2022-04-22	1.12500	1.1300	1.12000	1.1300	+0.893%	100,167	-6.637%
2022-04-21	1.13000	1.1400	1.12000	1.1200	-1.754%	58,324	-5.804%
2022-04-20	1.13000	1.1300	1.13000	1.1400	0.000%	55,116	-7.456%
2022-04-19	1.13000	1.1300	1.13000	1.1400	+0.885%	139,451	-7.456%
2022-04-14	1.13500	1.1300	1.13000	1.1300	0.000%	74,969	-6.637%
2022-04-13	1.13500	1.1450	1.13000	1.1300	-0.877%	288,865	-6.637%
2022-04-12	1.12500	1.1400	1.12000	1.1400	+1.333%	50,220	-7.456%
2022-04-11	1.13500	1.1250	1.12500	1.1250	-0.881%	64,930	-6.222%
2022-04-08	1.13500	1.1350	1.13000	1.1350	+0.889%	21,438	-7.048%
2022-04-07	1.15500	1.1250	1.12500	1.1250	-2.174%	58,966	-6.222%
2022-04-06	1.17000	1.1500	1.15000	1.1500	-0.862%	47,576	-8.261%
2022-04-05	1.18000	1.1600	1.16000	1.1600	-1.695%	131,129	-9.052%
2022-04-04	1.18500	1.1850	1.17000	1.1800	0.000%	137,602	-10.593%
2022-04-01	1.18500	1.1800	1.18000	1.1800	+0.855%	237,734	-10.593%
2022-03-31	1.18500	1.1700	1.17000	1.1700	-1.266%	182,939	-9.829%
2022-03-30	1.17000	1.1850	1.17000	1.1850	0.000%	155,461	-10.970%
2022-03-29	1.18000	1.1900	1.18000	1.1850	-0.420%	83,804	-10.970%
2022-03-28	1.19000	1.2000	1.18500	1.1900	+0.847%	338,558	-11.345%
2022-03-25	1.19000	1.1800	1.18000	1.1800	-0.840%	110,808	-10.593%
2022-03-24	1.19000	1.1900	1.19000	1.1900	0.000%	135,155	-11.345%
2022-03-23	1.19000	1.1950	1.19000	1.1900	-0.418%	186,364	-11.345%
2022-03-22	1.18500	1.1950	1.18500	1.1950	+0.844%	70,018	-11.715%
2022-03-21	1.18500	1.1850	1.18000	1.1850	-1.250%	41,725	-10.970%
2022-03-18	1.18000	1.2000	1.18000	1.2000	+1.266%	306,676	-12.083%
2022-03-17	1.19500	1.1950	1.18000	1.1850	+0.424%	37,457	-10.970%
2022-03-16	1.21000	1.2300	1.18000	1.1800	-1.667%	101,742	-10.593%
2022-03-15	1.17500	1.2200	1.19000	1.2000	+1.266%	56,222	-12.083%
2022-03-14	1.19500	1.1850	1.18500	1.1850	-0.837%	156,918	-10.970%
2022-03-11	1.18500	1.1950	1.17000	1.1950	+0.844%	60,969	-11.715%
2022-03-10	1.18500	1.1850	1.18500	1.1850	+0.424%	354,247	-10.970%
2022-03-09	1.18500	1.1800	1.16500	1.1800	-0.422%	90,181	-10.593%
2022-03-08	1.17000	1.1850	1.16000	1.1850	+1.282%	638,782	-10.970%
2022-03-07	1.17500	1.1700	1.15500	1.1700	-0.847%	255,336	-9.829%
2022-03-04	1.18000	1.1950	1.18000	1.1800	-0.840%	218,512	-10.593%
2022-03-03	1.19500	1.1900	1.19000	1.1900	0.000%	38,357	-11.345%
2022-03-01	1.20000	1.1900	1.19000	1.1900	0.000%	215,972	-11.345%
2022-02-28	1.19000	1.1900	1.19000	1.1900	-0.418%	118,927	-11.345%
2022-02-25	1.18000	1.1950	1.18000	1.1950	+1.271%	200,719	-11.715%
2022-02-24	1.20000	1.2150	1.18000	1.1800	-2.479%	218,942	-10.593%
2022-02-23	1.25000	1.2500	1.21000	1.2100	-3.200%	102,541	-12.810%
2022-02-22	1.26500	1.2500	1.25000	1.2500	-1.186%	35,378	-15.600%
2022-02-21	1.26500	1.2650	1.25000	1.2650	0.000%	152,931	-16.601%
2022-02-18	1.20000	1.2850	1.19000	1.2650	+6.303%	324,007	-16.601%
2022-02-17	1.18000	1.2000	1.16000	1.1900	0.000%	116,888	-11.345%
2022-02-16	1.19000	1.1950	1.18500	1.1900	0.000%	73,406	-11.345%
2022-02-15	1.18500	1.1900	1.18000	1.1900	+0.422%	65,508	-11.345%
2022-02-14	1.18000	1.1800	1.18000	1.1850	+0.424%	425,699	-10.970%
2022-02-11	1.18000	1.2000	1.18000	1.1800	-1.255%	95,794	-10.593%
2022-02-10	1.19000	1.1950	1.19000	1.1950	-0.417%	122,084	-11.715%
2022-02-09	1.18500	1.2000	1.18000	1.2000	+1.266%	87,766	-12.083%
2022-02-08	1.18000	1.1900	1.18000	1.1850	+0.424%	141,913	-10.970%
2022-02-07	1.18500	1.1800	1.18000	1.1800	-1.667%	73,977	-10.593%
2022-02-04	1.20000	1.2000	1.18500	1.2000	-0.415%	127,870	-12.083%
2022-02-03	1.19000	1.2050	1.19500	1.2050	+1.261%	220,220	-12.448%
2022-02-02	1.22000	1.2250	1.16500	1.1900	-1.653%	184,071	-11.345%
2022-02-01	1.21000	1.2250	1.21000	1.2100	-0.412%	59,927	-12.810%
2022-01-31	1.23000	1.2300	1.21500	1.2150	-1.220%	74,493	-13.169%
2022-01-28	1.21000	1.2350	1.21000	1.2300	+0.820%	116,884	-14.228%
2022-01-27	1.21500	1.2200	1.21000	1.2200	0.000%	64,992	-13.525%
2022-01-26	1.22000	1.2300	1.21500	1.2200	0.000%	160,531	-13.525%
2022-01-25	1.22000	1.2350	1.21500	1.2200	0.000%	150,488	-13.525%
2022-01-24	1.27000	1.2800	1.22000	1.2200	-3.937%	171,519	-13.525%
2022-01-21	1.29250	1.2800	1.27000	1.2700	-1.550%	104,034	-16.929%
2022-01-20	1.29500	1.2975	1.29000	1.2900	-0.386%	212,527	-18.217%
2022-01-19	1.31000	1.3100	1.29500	1.2950	-1.145%	184,990	-18.533%
2022-01-18	1.31500	1.3100	1.31000	1.3100	-0.380%	32,660	-19.466%
2022-01-17	1.31000	1.3175	1.31000	1.3150	0.000%	56,120	-19.772%
2022-01-14	1.33000	1.3400	1.31500	1.3150	-1.866%	208,808	-19.772%
2022-01-13	1.33000	1.3400	1.32000	1.3400	+1.515%	67,560	-21.269%
2022-01-12	1.34250	1.3350	1.32000	1.3200	-0.752%	103,988	-20.076%
2022-01-11	1.31000	1.3300	1.30500	1.3300	+2.111%	306,229	-20.677%
2022-01-10	1.22000	1.3025	1.20500	1.3025	+7.645%	299,102	-19.002%
2022-01-07	1.20500	1.2100	1.21000	1.2100	+0.415%	1,204,713	-12.810%
2022-01-06	1.22000	1.2200	1.19500	1.2050	-1.230%	125,607	-12.448%
2022-01-05	1.21000	1.2200	1.21000	1.2200	0.000%	127,333	-13.525%
2022-01-04	1.22000	1.2200	1.22000	1.2200	0.000%	174,899	-13.525%
2021-12-31	1.22000	1.2100	1.21000	1.2200	+1.667%	115,007	-13.525%
2021-12-30	1.22000	1.2000	1.20000	1.2000	-1.639%	78,175	-12.083%
2021-12-29	1.20000	1.2100	1.20000	1.2200	0.000%	87,262	-13.525%
2021-12-24	1.22000	1.2200	1.20000	1.2200	0.000%	12,930	-13.525%
2021-12-23	1.22500	1.2100	1.21000	1.2200	0.000%	100,995	-13.525%
2021-12-22	1.20500	1.2250	1.20500	1.2200	0.000%	112,342	-13.525%
2021-12-21	1.20500	1.2400	1.20500	1.2200	0.000%	126,804	-13.525%
2021-12-20	1.23000	1.2350	1.22000	1.2200	-1.613%	74,873	-13.525%
2021-12-17	1.20500	1.2400	1.24000	1.2400	+3.333%	267,311	-14.919%
2021-12-16	1.20000	1.2050	1.18000	1.2000	0.000%	651,450	-12.083%
2021-12-15	1.22000	1.2250	1.20000	1.2000	-2.439%	90,954	-12.083%
2021-12-14	1.24000	1.2400	1.23000	1.2300	-1.205%	74,511	-14.228%
2021-12-13	1.24000	1.2450	1.23000	1.2450	+0.403%	67,985	-15.261%
2021-12-10	1.23500	1.2400	1.22500	1.2400	+0.405%	165,077	-14.919%
2021-12-09	1.24000	1.2400	1.22000	1.2350	+0.816%	167,819	-14.575%
2021-12-07	1.26500	1.2650	1.22500	1.2250	-4.297%	150,220	-13.878%
2021-12-02	1.28500	1.2800	1.28000	1.2800	-2.290%	102,992	-17.578%
2021-11-30	1.33000	1.3300	1.31000	1.3100	-0.758%	165,693	-19.466%
2021-11-29	1.30000	1.3200	1.30000	1.3200	+0.380%	120,152	-20.076%
2021-11-26	0.66675	1.3350	0.66675	1.3150	-2.593%	241,753	-19.772%
2021-11-25	1.37500	1.3700	1.35000	1.3500	-1.818%	137,361	-21.852%
2021-11-24	1.38000	1.3700	1.37000	1.3750	-0.362%	65,505	-23.273%
2021-11-23	1.38000	1.3800	1.37000	1.3800	0.000%	31,530	-23.551%
2021-11-22	1.38000	1.3800	1.37000	1.3800	0.000%	41,018	-23.551%
2021-11-19	1.37000	1.3800	1.37000	1.3800	+0.730%	146,750	-23.551%
2021-11-18	1.39000	1.3900	1.37000	1.3700	-0.725%	64,712	-22.993%
2021-11-17	1.38500	1.3900	1.38000	1.3800	-0.361%	110,190	-23.551%

.dark-mode .s1tSp2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s1tSp2{ color: #333333; background-color: white; border: 2px solid #333333; }ARIXARIX BIOSCIENCE PLCstock LSE

ARIX
ARIX BIOSCIENCE PLC
stock LSE