Dark

BPCP
BIOPHARMA CREDIT PLC
stock LSE

Inactive

Jul 22, 2024

68.90GBX+0.878%(+0.60)77,072

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-22	69.8000	69.8000	69.8000	68.9000	+0.878%	77,072	0.000%
2024-07-17	67.0000	67.0000	67.0000	68.3000	+1.940%	28,984	+0.878%
2024-06-19	65.2000	65.2000	65.2000	67.0000	+0.149%	704	+2.836%
2024-06-13	68.6000	68.6000	68.6000	66.9000	+0.150%	5,008	+2.990%
2024-06-12	66.2000	66.2000	65.6000	66.8000	-0.299%	90,726	+3.144%
2024-06-10	68.2000	68.2000	68.2000	67.0000	+1.056%	67,250	+2.836%
2024-06-03	65.6000	65.6000	65.6000	66.3000	0.000%	30,302	+3.922%
2024-05-29	66.0000	66.0000	65.8000	66.3000	-3.212%	108,620	+3.922%
2024-05-23	67.0000	67.0000	67.0000	68.5000	-0.725%	20,000	+0.584%
2024-05-22	67.0000	67.0000	67.0000	69.0000	0.000%	18,551	-0.145%
2024-05-21	68.2000	68.2000	68.2000	69.0000	-1.429%	22,679	-0.145%
2024-05-20	69.0000	69.0000	69.0000	70.0000	-1.408%	33,340	-1.571%
2024-05-15	69.6000	69.6000	69.6000	71.0000	+2.453%	20,896	-2.958%
2024-04-19	69.4000	69.4000	69.4000	69.3000	-0.858%	21,462	-0.577%
2024-04-12	72.0000	72.0000	72.0000	69.9000	0.000%	11,399	-1.431%
2024-04-02	68.0000	68.6000	68.0000	69.9000	-1.410%	10,096	-1.431%
2024-03-25	73.0000	73.0000	73.0000	70.9000	+0.141%	13,396	-2.821%
2024-03-19	68.6000	68.6000	68.4000	70.8000	0.000%	15,659	-2.684%
2024-03-13	69.0000	69.0000	68.8000	70.8000	-0.979%	30,060	-2.684%
2024-03-08	69.6000	69.6000	69.0000	71.5000	-0.279%	11,351	-3.636%
2024-02-26	70.2000	70.2000	70.0000	71.7000	-0.555%	60,000	-3.905%
2024-02-23	72.0000	72.0000	70.4000	72.1000	-0.552%	57,122	-4.438%
2024-02-22	72.0000	72.0000	72.0000	72.5000	0.000%	27,325	-4.966%
2024-02-21	71.2000	71.2000	71.2000	72.5000	-0.138%	7,306	-4.966%
2024-02-15	72.2000	72.2000	71.2000	72.6000	-2.024%	31,093	-5.096%
2024-02-14	76.0000	76.0000	76.0000	74.1000	-0.537%	8,077	-7.018%
2024-02-02	73.0000	73.0000	73.0000	74.5000	0.000%	9,611	-7.517%
2024-01-23	73.0000	73.0000	73.0000	74.5000	+4.196%	3,704	-7.517%
2024-01-09	74.0000	74.0000	74.0000	71.5000	+0.704%	3,018	-3.636%
2024-01-02	71.0000	71.2000	71.0000	71.0000	+4.566%	18,599	-2.958%
2023-12-21	65.8000	65.8000	65.8000	67.9000	+4.141%	6,946	+1.473%
2023-12-05	70.2000	70.2000	65.2000	65.2000	-8.169%	38,081	+5.675%
2023-12-04	71.0000	71.0000	71.0000	71.0000	+5.185%	5,000	-2.958%
2023-11-21	70.0000	70.0000	70.0000	67.5000	-0.295%	32,398	+2.074%
2023-11-17	70.0000	70.0000	70.0000	67.7000	+0.296%	6,126	+1.773%
2023-11-16	70.0000	70.0000	70.0000	67.5000	0.000%	33,305	+2.074%
2023-11-15	67.0000	67.0000	67.0000	67.5000	-1.460%	5,000	+2.074%
2023-11-06	66.0000	66.0000	66.0000	68.5000	0.000%	18,589	+0.584%
2023-11-01	71.0000	71.0000	71.0000	68.5000	0.000%	14,459	+0.584%
2023-10-17	67.0000	67.0000	67.0000	68.5000	-1.439%	29,713	+0.584%
2023-10-16	67.0000	67.0000	67.0000	69.5000	0.000%	5,458	-0.863%
2023-10-11	67.0000	67.0000	67.0000	69.5000	0.000%	2,463	-0.863%
2023-10-05	72.0000	72.0000	72.0000	69.5000	+1.460%	85	-0.863%
2023-09-29	69.6000	69.6000	69.6000	68.5000	+2.239%	5,793	+0.584%
2023-09-07	66.0000	66.0000	66.0000	67.0000	+1.362%	100,730	+2.836%
2023-09-06	67.0000	67.0000	67.0000	66.1000	+0.916%	8,691	+4.236%
2023-07-31	65.2000	66.0000	65.2000	65.5000	-2.963%	72,938	+5.191%
2023-07-26	66.0000	66.0000	66.0000	67.5000	-0.735%	49,960	+2.074%
2023-07-21	67.4000	67.4000	67.4000	68.0000	-1.019%	16,800	+1.324%
2023-07-13	68.0000	68.0000	68.0000	68.7000	-1.857%	13,777	+0.291%
2023-07-12	69.0000	69.0000	68.8000	70.0000	-1.823%	36,992	-1.571%
2023-07-11	69.4000	69.4000	69.0000	71.3000	-0.834%	24,474	-3.366%
2023-07-07	69.8000	69.8000	69.4000	71.9000	-0.553%	24,969	-4.172%
2023-07-05	70.0000	70.0000	70.0000	72.3000	-0.276%	28,125	-4.703%
2023-06-26	71.4000	71.4000	71.4000	72.5000	-1.894%	7,379	-4.966%
2023-06-23	71.4000	71.4000	71.4000	73.9000	0.000%	4,000	-6.766%
2023-06-07	72.6000	72.6000	72.6000	73.9000	-2.119%	9,139	-6.766%
2023-05-22	73.2000	73.2000	73.2000	75.5000	+0.533%	28,550	-8.742%
2023-05-19	75.2000	75.2000	74.2000	75.1000	-0.530%	545,619	-8.256%
2023-05-05	75.0000	75.0000	74.6000	75.5000	-2.706%	83,887	-8.742%
2023-04-24	79.6000	79.6000	79.6000	77.6000	+0.649%	4,500	-11.211%
2023-04-18	77.0000	77.2000	77.0000	77.1000	-1.154%	132,734	-10.636%
2023-04-17	80.8000	80.8000	80.8000	78.0000	-1.141%	34,050	-11.667%
2023-03-15	78.2000	78.2000	78.2000	78.9000	-1.252%	44,827	-12.674%
2023-03-14	80.0000	80.0000	80.0000	79.9000	0.000%	30	-13.767%
2023-03-07	80.8000	80.8000	80.8000	79.9000	+1.139%	7,547	-13.767%
2023-02-21	79.2000	79.2000	79.2000	79.0000	0.000%	686	-12.785%
2023-01-09	78.0000	78.0000	78.0000	79.0000	-0.754%	1,975	-12.785%
2023-01-06	81.2000	81.2000	79.0000	79.6000	+0.759%	368,761	-13.442%
2022-12-20	78.0000	78.0000	78.0000	79.0000	+1.935%	20,034	-12.785%
2022-12-13	78.0000	78.0000	77.6000	77.5000	-1.899%	30,773	-11.097%
2022-12-12	78.2000	78.2000	78.2000	79.0000	-1.863%	18,000	-12.785%
2022-12-06	83.4000	83.4000	79.0000	80.5000	-2.424%	30,801	-14.410%
2022-11-23	81.0000	81.0000	81.0000	82.5000	+1.852%	25,000	-16.485%
2022-11-11	81.8000	81.8000	81.0000	81.0000	-3.456%	57,316	-14.938%
2022-11-10	82.4000	82.4000	82.4000	83.9000	+2.567%	57,000	-17.878%
2022-10-21	82.0000	82.0000	82.0000	81.8000	+3.153%	38,413	-15.770%
2022-10-20	81.0000	81.0000	81.0000	79.3000	-5.257%	116,141	-13.115%
2022-10-19	82.0000	85.0000	82.0000	83.7000	-0.357%	106,632	-17.682%
2022-10-13	84.0000	84.0000	84.0000	84.0000	+1.818%	17,609	-17.976%
2022-10-11	82.0000	82.0000	82.0000	82.5000	-1.786%	169,600	-16.485%
2022-10-04	82.0000	82.0000	82.0000	84.0000	+0.599%	31,081	-17.976%
2022-09-30	83.0000	83.0000	83.0000	83.5000	-0.595%	66,618	-17.485%
2022-09-29	83.8000	83.8000	83.8000	84.0000	-1.984%	269,813	-17.976%
2022-09-28	85.0000	85.0000	85.0000	85.7000	-1.607%	84,016	-19.603%
2022-09-26	88.8000	88.8000	88.8000	87.1000	+0.230%	19,517	-20.896%
2022-09-23	87.8000	87.8000	85.0000	86.9000	+1.164%	541,669	-20.713%
2022-09-22	85.0000	85.0000	85.0000	85.9000	+4.121%	22,713	-19.790%
2022-09-15	83.0000	83.0000	83.0000	82.5000	+1.978%	24,532	-16.485%
2022-09-13	80.0000	80.0000	80.0000	80.9000	-0.492%	29,789	-14.833%
2022-08-25	81.0000	81.0000	81.0000	81.3000	0.000%	52,877	-15.252%
2022-08-22	78.0000	82.0000	78.0000	81.3000	+2.008%	103,470	-15.252%
2022-08-01	78.0000	78.0000	78.0000	79.7000	0.000%	1,195	-13.551%
2022-07-21	80.2000	80.2000	80.2000	79.7000	+2.311%	1,283,000	-13.551%
2022-07-07	79.6000	79.6000	79.6000	77.9000	+1.830%	3,407	-11.553%
2022-06-24	76.0000	76.0000	76.0000	76.5000	-1.923%	10,000	-9.935%
2022-06-22	77.0000	77.0000	77.0000	78.0000	-1.266%	12,160	-11.667%
2022-06-17	79.0000	79.0000	79.0000	79.0000	-1.863%	20,000	-12.785%
2022-06-13	80.0000	80.0000	80.0000	80.5000	+2.417%	32,437	-14.410%
2022-06-10	79.0000	79.0000	79.0000	78.6000	+1.419%	20,000	-12.341%
2022-05-30	77.0000	77.0000	77.0000	77.5000	-1.274%	32,699	-11.097%
2022-05-17	78.0000	78.0000	78.0000	78.5000	-1.258%	63,010	-12.229%
2022-05-09	80.0000	80.0000	80.0000	79.5000	+0.379%	10,214	-13.333%
2022-04-28	79.8000	79.8000	79.8000	79.2000	+1.538%	10,000	-13.005%
2022-04-26	78.6000	78.6000	78.6000	78.0000	+1.299%	106,183	-11.667%
2022-04-25	77.8000	77.8000	77.8000	77.0000	0.000%	10,000	-10.519%
2022-04-20	77.4000	77.4000	77.4000	77.0000	-2.284%	13,036	-10.519%
2022-03-29	79.4000	79.4000	79.4000	78.8000	+3.007%	10,000	-12.563%
2022-03-09	76.8000	77.0000	76.8000	76.5000	+1.325%	26,000	-9.935%
2022-03-08	74.0000	76.0000	74.0000	75.5000	+0.266%	12,256	-8.742%
2022-03-03	74.6000	74.6000	74.6000	75.3000	-0.921%	11,750	-8.499%
2022-02-28	77.4000	77.4000	77.4000	76.0000	0.000%	1,546	-9.342%
2022-02-17	70.2000	75.0000	70.2000	76.0000	+0.930%	135,000	-9.342%
2022-02-16	74.0000	74.8000	74.0000	75.3000	+3.576%	30,000	-8.499%
2022-01-07	74.0000	74.0000	74.0000	72.7000	-0.411%	5,000	-5.227%
2021-12-07	72.6000	72.6000	72.6000	73.0000	+2.384%	10,000	-5.616%
2021-11-11	72.4000	72.4000	72.4000	71.3000	+0.281%	9,280	-3.366%
2021-10-28	71.0000	71.0000	71.0000	71.1000	+0.141%	725	-3.094%
2021-10-19	70.8000	70.8000	70.8000	71.0000	-1.252%	25,000	-2.958%
2021-10-18	71.2000	71.2000	71.2000	71.9000	0.000%	10,000	-4.172%

.dark-mode .WktkD1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WktkD1{ color: #333333; background-color: white; border: 2px solid #333333; }BPCPBIOPHARMA CREDIT PLCstock LSE

BPCP
BIOPHARMA CREDIT PLC
stock LSE