Arix Bioscience (ARIX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/10/2021 143.00p 145.00p 141.00p 142.00p 234120
05/10/2021 145.50p 148.00p 141.03p 142.00p 406087
04/10/2021 147.00p 149.00p 145.00p 145.00p 163307
01/10/2021 151.50p 153.00p 146.00p 147.00p 178343
30/09/2021 154.50p 155.25p 150.00p 151.50p 166544
29/09/2021 155.50p 156.00p 153.00p 153.50p 143901
28/09/2021 159.00p 159.00p 155.00p 155.50p 167941
27/09/2021 159.50p 161.00p 158.00p 158.00p 147542
24/09/2021 159.50p 160.91p 159.50p 160.00p 110577
23/09/2021 161.00p 161.25p 159.00p 160.00p 86331
22/09/2021 159.50p 161.85p 159.00p 159.00p 124217
21/09/2021 159.50p 161.75p 158.06p 159.50p 190373
20/09/2021 164.00p 164.00p 159.00p 159.50p 85951
17/09/2021 164.00p 164.00p 163.00p 164.00p 73767
16/09/2021 163.50p 165.00p 162.00p 163.00p 119631
15/09/2021 164.50p 165.00p 162.00p 163.00p 147752
14/09/2021 164.25p 164.90p 162.32p 164.50p 124626
13/09/2021 165.00p 165.45p 164.00p 164.25p 105208
10/09/2021 165.50p 165.64p 164.00p 164.00p 78639
09/09/2021 165.00p 166.00p 164.80p 165.50p 165050
08/09/2021 167.50p 169.00p 164.00p 165.00p 332339
07/09/2021 172.00p 172.00p 167.61p 168.25p 177607
06/09/2021 173.00p 173.63p 170.00p 172.00p 154707
03/09/2021 173.00p 175.00p 171.50p 172.00p 80789
02/09/2021 172.00p 173.00p 171.00p 171.00p 103754
01/09/2021 173.00p 174.00p 171.00p 172.00p 82400
31/08/2021 174.50p 174.84p 171.00p 173.00p 226444
30/08/2021 173.00p 176.00p 172.08p 174.00p 122923
27/08/2021 173.00p 176.00p 172.08p 174.00p 122923
26/08/2021 175.50p 176.00p 172.00p 172.00p 64653
25/08/2021 176.50p 178.00p 174.00p 175.00p 162821
24/08/2021 176.00p 178.50p 174.00p 174.00p 165162
23/08/2021 171.50p 178.00p 170.50p 174.00p 193528
20/08/2021 171.00p 173.00p 169.00p 172.00p 99988
19/08/2021 168.50p 170.00p 168.50p 169.00p 94993
18/08/2021 166.00p 170.00p 164.50p 170.00p 155670
17/08/2021 166.00p 167.88p 164.50p 164.50p 96927
16/08/2021 166.00p 167.88p 165.00p 166.00p 145929
13/08/2021 164.50p 171.00p 163.77p 166.00p 406112
12/08/2021 174.00p 174.00p 162.24p 164.50p 378211
11/08/2021 174.00p 177.00p 173.00p 174.00p 48786
10/08/2021 175.00p 175.76p 173.25p 174.00p 34964
09/08/2021 177.00p 177.60p 175.00p 176.00p 36753
06/08/2021 177.00p 177.70p 175.00p 177.00p 48776
05/08/2021 177.00p 179.00p 175.00p 175.00p 52903
04/08/2021 177.00p 179.00p 175.00p 177.00p 59617
03/08/2021 177.50p 178.00p 176.00p 176.00p 36927
02/08/2021 176.50p 177.77p 175.99p 177.50p 68430
30/07/2021 176.50p 178.00p 175.00p 178.00p 37569
29/07/2021 176.50p 177.89p 176.00p 177.00p 92051
28/07/2021 176.50p 177.84p 175.00p 175.00p 43196
27/07/2021 176.50p 178.00p 174.00p 174.00p 118968
26/07/2021 176.50p 177.00p 173.00p 174.00p 89470
23/07/2021 176.50p 178.00p 175.00p 176.50p 119485
22/07/2021 177.00p 178.00p 175.20p 176.50p 35850
21/07/2021 177.00p 177.00p 175.00p 177.00p 43914
20/07/2021 177.00p 177.87p 175.00p 177.00p 64793
19/07/2021 179.00p 179.00p 176.00p 177.00p 87950
16/07/2021 179.00p 180.00p 178.00p 178.00p 62591
15/07/2021 178.00p 179.80p 177.35p 179.00p 24273
14/07/2021 179.00p 180.00p 176.33p 180.00p 95240
13/07/2021 178.00p 181.00p 177.00p 179.00p 102743
12/07/2021 178.00p 179.00p 176.00p 178.00p 79560
09/07/2021 178.00p 179.71p 176.80p 178.00p 42830
08/07/2021 178.00p 178.00p 176.00p 178.00p 50944
07/07/2021 178.00p 178.52p 176.00p 178.00p 68508
06/07/2021 178.00p 178.59p 176.65p 178.00p 51518
05/07/2021 179.00p 179.40p 176.60p 178.00p 177533
02/07/2021 178.00p 179.50p 176.00p 179.00p 30316
01/07/2021 177.50p 178.00p 175.25p 178.00p 52230
30/06/2021 177.50p 177.50p 175.00p 175.00p 102915
29/06/2021 178.00p 180.00p 175.60p 176.00p 106310
28/06/2021 178.00p 178.44p 176.00p 178.00p 74074
25/06/2021 180.00p 182.00p 176.00p 176.00p 110601
24/06/2021 181.50p 181.50p 180.00p 180.00p 46703
23/06/2021 182.00p 183.00p 180.15p 182.00p 76520
22/06/2021 182.00p 183.00p 180.55p 181.00p 88880
21/06/2021 183.00p 184.75p 180.00p 182.00p 215823
18/06/2021 184.00p 185.00p 176.00p 176.00p 142911
17/06/2021 182.50p 185.00p 180.00p 185.00p 73373
16/06/2021 178.50p 185.00p 178.50p 182.50p 121349
15/06/2021 178.50p 178.95p 178.00p 178.50p 96593
14/06/2021 178.00p 179.00p 177.50p 178.00p 54154
11/06/2021 178.00p 179.00p 177.26p 178.00p 163643
10/06/2021 175.00p 180.00p 175.00p 179.00p 112102
09/06/2021 175.50p 177.00p 174.33p 175.00p 106038
08/06/2021 177.00p 177.50p 175.00p 175.00p 293275
07/06/2021 178.00p 178.00p 176.10p 177.00p 76923
04/06/2021 179.00p 179.43p 177.00p 178.00p 84983
03/06/2021 178.00p 180.00p 176.18p 179.00p 104060
02/06/2021 178.00p 180.00p 176.00p 177.00p 129080
01/06/2021 178.00p 178.00p 176.00p 178.00p 190542
31/05/2021 180.50p 180.50p 176.00p 177.00p 235888
28/05/2021 180.50p 180.50p 176.00p 177.00p 235888
27/05/2021 183.00p 183.00p 180.00p 180.00p 166545
26/05/2021 183.00p 184.30p 181.84p 182.00p 175197
25/05/2021 183.50p 184.00p 183.00p 183.00p 93585
24/05/2021 184.50p 186.00p 183.06p 184.00p 120213
21/05/2021 184.50p 186.00p 183.00p 184.50p 127864
20/05/2021 184.50p 184.50p 183.00p 184.50p 111573
19/05/2021 183.00p 184.50p 181.10p 184.50p 47443
18/05/2021 183.00p 186.00p 181.00p 182.00p 122246
17/05/2021 183.00p 185.00p 179.00p 183.00p 282802
14/05/2021 184.50p 184.50p 182.00p 184.00p 178729
13/05/2021 185.00p 185.00p 183.00p 184.50p 136508
12/05/2021 186.00p 187.00p 183.00p 185.00p 143202
11/05/2021 188.00p 189.00p 184.20p 186.00p 135994
10/05/2021 189.50p 189.87p 186.00p 188.00p 136768
07/05/2021 190.00p 190.00p 186.50p 189.50p 262384
06/05/2021 190.00p 190.20p 188.80p 190.00p 75309
05/05/2021 190.00p 190.20p 188.00p 190.00p 250108
04/05/2021 190.00p 192.00p 189.00p 190.00p 402456
03/05/2021 190.00p 191.80p 188.00p 190.00p 312773
30/04/2021 190.00p 191.80p 188.00p 190.00p 312773
29/04/2021 190.00p 190.29p 188.00p 189.00p 206436
28/04/2021 190.00p 190.88p 189.00p 190.00p 375783
27/04/2021 189.00p 192.00p 188.00p 190.00p 592345
26/04/2021 189.00p 189.94p 188.63p 189.00p 178997
23/04/2021 189.00p 189.20p 188.00p 189.00p 196450
22/04/2021 189.50p 189.93p 188.00p 189.00p 166564
21/04/2021 189.00p 191.00p 187.00p 189.50p 352043
20/04/2021 189.00p 191.00p 187.55p 189.00p 409102
19/04/2021 189.50p 190.12p 188.00p 189.00p 385468
16/04/2021 189.50p 190.00p 188.50p 189.50p 193304
15/04/2021 190.00p 191.00p 189.00p 189.00p 392505
14/04/2021 190.00p 192.00p 189.66p 190.00p 263412
13/04/2021 190.00p 191.00p 189.40p 190.00p 230476
12/04/2021 190.00p 192.00p 188.00p 190.00p 350811
09/04/2021 190.00p 192.00p 190.00p 190.00p 706527
08/04/2021 189.50p 191.00p 189.00p 190.00p 266530
07/04/2021 189.00p 191.76p 188.00p 190.00p 594605
06/04/2021 188.00p 191.00p 186.00p 188.00p 217766
05/04/2021 190.00p 190.75p 184.00p 188.00p 193371
02/04/2021 190.00p 190.75p 184.00p 188.00p 193371
01/04/2021 190.00p 190.75p 184.00p 188.00p 296371
31/03/2021 189.00p 190.75p 186.10p 190.00p 160592
30/03/2021 191.50p 191.50p 188.25p 190.00p 154222
29/03/2021 192.00p 194.00p 190.00p 191.00p 168186
26/03/2021 193.00p 194.96p 191.44p 192.00p 403040
25/03/2021 193.00p 195.96p 190.00p 193.00p 184045
24/03/2021 194.50p 195.60p 192.00p 192.00p 283891
23/03/2021 193.50p 199.00p 193.40p 194.50p 165415
22/03/2021 187.50p 196.00p 187.50p 194.00p 270263
19/03/2021 182.50p 190.00p 181.56p 187.50p 182284
18/03/2021 186.00p 187.00p 181.04p 187.00p 77725
17/03/2021 187.50p 192.00p 185.00p 187.00p 55447
16/03/2021 189.50p 192.00p 185.00p 188.00p 267807
15/03/2021 192.50p 201.00p 188.00p 192.00p 170167
12/03/2021 187.50p 190.00p 182.00p 190.00p 310893
11/03/2021 183.00p 193.00p 183.00p 186.50p 671907
10/03/2021 192.00p 193.88p 177.30p 183.00p 898285
09/03/2021 189.00p 195.00p 189.00p 192.50p 328632
08/03/2021 183.50p 186.73p 182.00p 185.00p 178950
05/03/2021 187.00p 189.00p 182.06p 183.50p 139291
04/03/2021 190.00p 193.00p 185.00p 187.00p 63910
03/03/2021 191.00p 194.00p 188.36p 190.00p 217986
02/03/2021 192.50p 195.00p 191.16p 192.00p 165453
01/03/2021 191.00p 196.03p 188.00p 193.00p 113134
26/02/2021 187.50p 192.00p 187.21p 189.00p 219596
25/02/2021 193.00p 194.90p 185.36p 187.00p 148119
24/02/2021 196.50p 199.00p 192.00p 196.00p 104706
23/02/2021 199.00p 202.00p 195.31p 196.50p 100168
22/02/2021 205.00p 208.00p 202.00p 202.00p 175147
19/02/2021 207.00p 210.00p 204.00p 204.00p 69341
18/02/2021 207.00p 210.00p 204.36p 206.00p 93523
17/02/2021 206.00p 210.00p 205.80p 207.00p 147394
16/02/2021 207.00p 209.00p 204.00p 208.00p 125813
15/02/2021 202.00p 211.40p 199.00p 208.00p 288303
12/02/2021 201.00p 206.00p 198.50p 200.00p 235953
11/02/2021 196.00p 203.76p 196.00p 200.00p 401183
10/02/2021 197.50p 200.00p 196.60p 200.00p 142920
09/02/2021 198.00p 200.00p 196.15p 199.00p 377259
08/02/2021 192.50p 200.00p 190.00p 200.00p 903656
05/02/2021 173.00p 195.00p 171.00p 192.50p 817509
04/02/2021 173.00p 175.84p 170.15p 172.00p 68926
03/02/2021 167.50p 178.00p 166.50p 175.50p 198391
02/02/2021 167.50p 168.00p 166.05p 168.00p 132261
01/02/2021 167.50p 170.00p 165.00p 166.00p 158109
29/01/2021 167.50p 170.00p 166.66p 167.50p 427345
28/01/2021 167.50p 170.00p 165.50p 167.50p 162311
27/01/2021 172.50p 172.50p 166.75p 167.50p 73688
26/01/2021 179.00p 179.00p 170.00p 172.50p 177172
25/01/2021 182.50p 184.49p 177.00p 180.00p 135957
22/01/2021 187.50p 196.25p 179.50p 182.50p 121858
21/01/2021 195.50p 195.85p 186.25p 189.00p 105929
20/01/2021 198.00p 199.80p 192.50p 196.00p 114158
19/01/2021 197.00p 202.00p 196.00p 196.50p 46141
18/01/2021 203.00p 205.00p 192.00p 196.00p 106877
15/01/2021 205.00p 205.00p 200.66p 205.00p 71660
14/01/2021 205.00p 208.00p 200.66p 208.00p 52188
13/01/2021 205.00p 205.00p 200.66p 202.00p 175092
12/01/2021 205.00p 208.00p 200.60p 205.00p 51975
11/01/2021 205.00p 209.00p 202.35p 208.00p 109984
08/01/2021 205.00p 209.68p 200.00p 202.00p 145817
07/01/2021 208.00p 212.00p 194.00p 203.00p 152395
06/01/2021 219.00p 219.22p 206.00p 214.00p 122442
05/01/2021 219.00p 224.00p 216.00p 219.00p 60756
04/01/2021 219.00p 221.50p 215.50p 219.00p 80656
01/01/2021 219.00p 221.50p 215.50p 219.00p 21846
31/12/2020 219.00p 221.50p 215.50p 219.00p 21846

*Close Price adjusted for both dividends and splits