Arix Bioscience (ARIX) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/08/2018 159.00p 160.50p 156.50p 159.00p 64150
14/08/2018 161.00p 161.00p 156.10p 159.00p 128244
13/08/2018 163.50p 164.90p 160.00p 163.50p 72097
10/08/2018 163.50p 164.90p 160.10p 163.50p 36345
09/08/2018 167.50p 167.50p 160.18p 162.00p 52486
08/08/2018 168.50p 168.50p 167.00p 167.50p 30315
07/08/2018 173.50p 173.50p 167.10p 168.50p 194704
06/08/2018 173.50p 173.50p 171.10p 173.50p 15029
03/08/2018 173.50p 174.00p 171.10p 173.50p 21624
02/08/2018 173.50p 173.90p 173.50p 173.50p 34585
01/08/2018 173.50p 177.00p 171.10p 173.50p 25945
31/07/2018 177.50p 177.50p 170.00p 173.50p 53409
30/07/2018 178.00p 180.50p 176.15p 178.00p 22814
27/07/2018 178.00p 178.00p 176.15p 178.00p 19214
26/07/2018 178.00p 178.40p 176.15p 178.00p 12739
25/07/2018 178.00p 178.50p 176.15p 178.00p 8953
24/07/2018 178.00p 178.50p 176.00p 178.00p 23473
23/07/2018 178.00p 180.00p 176.10p 178.00p 13578
20/07/2018 178.00p 180.00p 176.50p 178.00p 20336
19/07/2018 177.50p 180.00p 176.10p 178.00p 57710
18/07/2018 177.50p 178.50p 175.55p 177.50p 9968
17/07/2018 180.50p 180.50p 175.55p 177.50p 26125
16/07/2018 187.50p 187.50p 180.00p 180.50p 21288
13/07/2018 185.50p 187.50p 185.10p 187.50p 7506
12/07/2018 189.50p 189.50p 185.50p 185.50p 4114
11/07/2018 189.50p 189.50p 186.00p 189.50p 8025
10/07/2018 189.50p 189.50p 186.10p 189.50p 9328
09/07/2018 189.50p 193.00p 186.00p 188.00p 16754
06/07/2018 193.00p 193.00p 184.90p 189.50p 36719
05/07/2018 193.50p 193.99p 193.00p 193.50p 4544
04/07/2018 194.00p 194.00p 193.30p 193.50p 3787
03/07/2018 197.50p 197.50p 194.50p 194.50p 19539
02/07/2018 197.50p 198.00p 196.00p 197.50p 23371
29/06/2018 197.50p 200.00p 196.33p 197.50p 8606
28/06/2018 197.50p 198.90p 197.10p 197.50p 9403
27/06/2018 201.00p 201.00p 197.10p 197.50p 32450
26/06/2018 202.50p 203.75p 200.15p 201.00p 67987
25/06/2018 202.50p 204.20p 200.15p 202.50p 18973
22/06/2018 197.50p 202.50p 195.00p 202.50p 53832
21/06/2018 197.50p 199.25p 195.55p 197.50p 3649
20/06/2018 197.00p 199.40p 195.20p 197.50p 19583
19/06/2018 199.00p 199.00p 196.00p 197.00p 20229
18/06/2018 199.00p 199.00p 198.00p 199.00p 30434
15/06/2018 201.50p 201.50p 198.10p 199.00p 9295
14/06/2018 202.50p 202.50p 199.50p 201.50p 11111
13/06/2018 202.50p 202.50p 200.00p 202.50p 24238
12/06/2018 201.00p 201.60p 197.55p 201.00p 27599
11/06/2018 203.50p 203.50p 197.55p 201.00p 21288
08/06/2018 203.50p 203.50p 200.10p 203.50p 13757
07/06/2018 203.50p 203.50p 200.10p 203.50p 13402
06/06/2018 203.50p 203.50p 200.10p 203.50p 6689
05/06/2018 205.00p 205.90p 200.00p 203.50p 12780
04/06/2018 207.50p 207.50p 200.00p 205.00p 26541
01/06/2018 207.50p 207.95p 205.00p 207.50p 20452
31/05/2018 207.50p 208.70p 205.15p 207.50p 9039
30/05/2018 209.50p 209.50p 207.10p 207.50p 21684
29/05/2018 209.50p 209.50p 209.05p 209.50p 19717
25/05/2018 209.00p 209.50p 208.95p 209.50p 20860
24/05/2018 209.00p 209.45p 208.50p 209.00p 18580
23/05/2018 209.00p 209.45p 208.91p 209.00p 9470
22/05/2018 209.00p 209.50p 208.72p 209.00p 29986
21/05/2018 209.00p 209.50p 208.33p 209.00p 31324
18/05/2018 209.00p 209.37p 208.15p 209.00p 34700
17/05/2018 209.00p 209.80p 208.15p 209.00p 55062
16/05/2018 209.00p 210.00p 209.00p 209.00p 24483
15/05/2018 209.00p 210.90p 209.00p 209.00p 69915
14/05/2018 209.00p 210.59p 209.00p 209.00p 116418
11/05/2018 210.50p 210.70p 208.55p 209.00p 75417
10/05/2018 210.50p 211.24p 208.55p 210.50p 60031
09/05/2018 210.50p 213.00p 208.50p 211.00p 39243
08/05/2018 204.00p 214.50p 204.00p 211.00p 294315
04/05/2018 195.50p 199.90p 194.10p 199.00p 26017
03/05/2018 195.50p 196.50p 193.50p 195.50p 2884
02/05/2018 193.00p 196.90p 191.40p 195.50p 33123
01/05/2018 193.00p 194.00p 191.10p 193.00p 7877
30/04/2018 196.50p 196.50p 191.00p 193.00p 8688
27/04/2018 196.50p 197.00p 196.50p 196.50p 1600
26/04/2018 194.00p 196.50p 192.15p 196.50p 26355
25/04/2018 193.00p 194.00p 191.55p 194.00p 14025
24/04/2018 201.00p 201.00p 191.00p 193.00p 35241
23/04/2018 198.50p 203.00p 197.10p 201.00p 4647
20/04/2018 199.50p 200.90p 197.10p 198.50p 13200
19/04/2018 201.00p 201.00p 197.10p 199.50p 6660
18/04/2018 202.50p 202.50p 200.00p 201.00p 6023
17/04/2018 202.50p 202.50p 200.50p 202.50p 5392
16/04/2018 202.50p 202.50p 200.50p 202.50p 10935
13/04/2018 202.50p 202.50p 201.90p 202.50p 3500
12/04/2018 202.50p 202.50p 200.00p 202.50p 6184
11/04/2018 202.50p 202.80p 200.50p 202.50p 5356
10/04/2018 201.00p 204.50p 198.15p 202.50p 14080
09/04/2018 201.00p 203.00p 198.15p 201.00p 9194
06/04/2018 200.00p 202.00p 198.15p 201.00p 38162
05/04/2018 197.50p 198.90p 195.00p 197.50p 18160
04/04/2018 197.50p 199.00p 196.10p 197.50p 21951
03/04/2018 196.00p 200.00p 195.55p 197.50p 26670
29/03/2018 196.00p 196.00p 195.00p 196.00p 17178
28/03/2018 202.00p 202.00p 195.00p 196.00p 12282
27/03/2018 204.50p 204.50p 200.10p 202.00p 21322
26/03/2018 206.50p 206.50p 204.00p 204.50p 20929
23/03/2018 209.00p 209.00p 205.00p 206.50p 13862
22/03/2018 211.00p 211.00p 208.00p 209.00p 34419
21/03/2018 214.00p 214.00p 210.00p 211.00p 42080
20/03/2018 214.00p 214.00p 213.00p 214.00p 46041
19/03/2018 218.00p 218.00p 213.00p 214.00p 20847
16/03/2018 218.00p 218.00p 213.00p 218.00p 312813
15/03/2018 216.50p 218.00p 214.02p 218.00p 5335
14/03/2018 216.50p 217.70p 213.85p 216.50p 72708
13/03/2018 217.50p 217.50p 213.50p 216.50p 225964
12/03/2018 214.00p 220.00p 212.10p 217.50p 127688
09/03/2018 214.00p 218.00p 212.10p 215.00p 74152
08/03/2018 214.00p 218.00p 210.00p 214.00p 104132
07/03/2018 214.00p 214.70p 210.30p 214.00p 107069
06/03/2018 213.00p 215.10p 210.10p 214.00p 67277
05/03/2018 211.50p 211.50p 209.20p 211.50p 36959
02/03/2018 211.50p 211.70p 209.96p 211.50p 43045
01/03/2018 207.50p 212.00p 206.25p 211.50p 137228
28/02/2018 221.00p 221.00p 205.00p 207.50p 95965
27/02/2018 196.50p 196.50p 193.10p 196.50p 753
26/02/2018 196.50p 199.00p 193.10p 196.50p 4410
23/02/2018 201.00p 201.00p 195.10p 196.50p 13984
22/02/2018 202.50p 202.50p 200.00p 201.00p 3169
21/02/2018 202.50p 203.00p 200.00p 202.50p 21237
20/02/2018 193.50p 198.00p 193.50p 198.00p 15017
19/02/2018 205.00p 205.00p 192.10p 193.50p 36736
16/02/2018 195.00p 195.00p 190.20p 195.00p 13153
15/02/2018 193.50p 195.00p 190.10p 195.00p 13013
14/02/2018 193.50p 194.00p 190.10p 193.50p 13522
13/02/2018 191.00p 194.00p 188.10p 193.50p 16578
12/02/2018 188.50p 191.00p 186.10p 191.00p 4005
09/02/2018 187.50p 189.75p 185.66p 188.50p 6658
08/02/2018 187.50p 187.50p 185.65p 187.50p 3140
07/02/2018 187.50p 190.00p 185.55p 187.50p 22905
06/02/2018 187.50p 189.50p 185.00p 187.50p 32405
05/02/2018 190.00p 194.00p 186.00p 190.00p 10113
02/02/2018 190.00p 192.00p 185.90p 190.00p 20340
01/02/2018 190.00p 190.00p 185.55p 190.00p 16955
31/01/2018 190.00p 192.50p 185.55p 190.00p 11115
30/01/2018 190.00p 192.50p 185.40p 190.00p 5639
29/01/2018 190.00p 192.00p 185.30p 190.00p 5225
26/01/2018 187.50p 190.00p 184.00p 190.00p 16580
25/01/2018 186.00p 187.50p 185.00p 187.50p 1628
24/01/2018 190.00p 190.00p 185.00p 186.00p 5530
23/01/2018 186.00p 190.00p 185.00p 190.00p 17355
22/01/2018 187.50p 187.60p 185.00p 186.00p 11736
19/01/2018 187.50p 187.90p 185.30p 187.50p 10076
18/01/2018 187.50p 188.00p 185.30p 187.50p 3480
17/01/2018 187.50p 188.75p 185.10p 187.50p 3410
16/01/2018 189.50p 190.90p 185.00p 188.50p 22166
15/01/2018 195.00p 195.00p 187.10p 189.50p 14375
12/01/2018 194.50p 195.00p 190.10p 195.00p 18098
11/01/2018 196.00p 196.00p 194.50p 194.50p 4631
10/01/2018 196.00p 196.00p 196.00p 196.00p 0
09/01/2018 197.50p 197.50p 195.00p 196.00p 1628
08/01/2018 200.00p 200.00p 197.00p 198.50p 10572
05/01/2018 200.00p 200.00p 197.00p 200.00p 4121
04/01/2018 203.50p 205.90p 197.55p 200.00p 9031
03/01/2018 201.50p 205.90p 200.00p 203.50p 11400
02/01/2018 195.00p 205.00p 194.00p 203.00p 30311
29/12/2017 192.50p 197.00p 191.55p 195.00p 7694
28/12/2017 192.50p 192.50p 191.55p 192.50p 2247
27/12/2017 189.50p 195.00p 187.50p 192.50p 14939
22/12/2017 187.50p 190.95p 186.10p 189.50p 8077
21/12/2017 188.50p 190.00p 183.00p 187.50p 41213
20/12/2017 189.50p 190.50p 185.55p 187.50p 34920
19/12/2017 188.50p 191.00p 187.55p 189.50p 16570
18/12/2017 188.50p 189.55p 187.00p 188.50p 34721
15/12/2017 188.50p 189.70p 187.00p 188.50p 11600
14/12/2017 188.50p 188.50p 187.50p 188.50p 3871
13/12/2017 188.50p 188.50p 187.45p 188.50p 11461
12/12/2017 188.50p 189.70p 187.45p 188.50p 11009
11/12/2017 189.50p 189.50p 187.75p 189.50p 840
08/12/2017 191.00p 191.00p 187.00p 189.50p 1065
07/12/2017 192.50p 192.50p 187.00p 191.00p 16100
06/12/2017 192.50p 194.00p 189.06p 189.50p 29324
05/12/2017 180.00p 185.00p 180.00p 184.00p 700
04/12/2017 180.00p 182.00p 178.01p 180.00p 17472
01/12/2017 181.50p 181.90p 178.01p 180.00p 3765
30/11/2017 180.00p 180.00p 175.01p 180.00p 4892
29/11/2017 180.00p 180.00p 177.51p 180.00p 514
28/11/2017 180.00p 180.00p 175.01p 180.00p 2238
27/11/2017 180.00p 180.00p 175.01p 180.00p 13309
24/11/2017 180.00p 180.00p 175.01p 180.00p 3224
23/11/2017 180.00p 180.00p 175.01p 180.00p 4996
22/11/2017 180.00p 182.00p 175.01p 180.00p 17145
21/11/2017 180.00p 180.00p 175.00p 180.00p 17756
20/11/2017 177.50p 182.00p 175.10p 180.00p 13437
17/11/2017 177.50p 179.00p 175.10p 177.50p 3131
16/11/2017 179.00p 179.00p 175.00p 177.50p 8854
15/11/2017 181.50p 181.50p 178.00p 179.00p 8585
14/11/2017 183.00p 183.00p 178.00p 181.50p 4663
13/11/2017 183.00p 185.00p 178.00p 183.00p 3664
10/11/2017 181.50p 185.00p 178.00p 183.00p 17933
09/11/2017 191.50p 191.50p 180.00p 181.50p 24448
08/11/2017 193.00p 193.00p 187.00p 191.50p 6147
07/11/2017 193.00p 193.00p 190.00p 193.00p 15609
06/11/2017 187.50p 193.00p 187.10p 193.00p 4984
03/11/2017 187.50p 188.00p 187.00p 187.50p 17118
02/11/2017 188.50p 188.50p 187.00p 187.50p 3079
01/11/2017 189.50p 189.50p 187.00p 188.50p 1956
31/10/2017 191.00p 191.00p 190.00p 191.00p 6196

*Close Price adjusted for both dividends and splits