BioPharma Credit (BPCP) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. BioPharma Credit

Date Open High Low Close* Volume
06/10/2025 68.20p 68.22p 66.90p 66.90p 39828
03/10/2025 68.20p 68.24p 67.00p 67.00p 170609
02/10/2025 67.00p 68.69p 67.00p 68.30p 294169
01/10/2025 67.00p 67.80p 67.00p 67.80p 31454
30/09/2025 67.00p 67.80p 66.89p 67.80p 62622
29/09/2025 68.00p 67.80p 66.75p 67.80p 266552
26/09/2025 68.00p 67.90p 67.50p 67.90p 52484
25/09/2025 68.00p 68.00p 67.00p 67.00p 25000
24/09/2025 67.20p 68.37p 67.00p 68.20p 107149
23/09/2025 67.20p 67.98p 67.00p 67.00p 14764
22/09/2025 67.20p 68.55p 67.65p 68.00p 19728
19/09/2025 67.20p 68.66p 67.82p 68.20p 15320
18/09/2025 67.20p 68.00p 67.31p 68.00p 44226
17/09/2025 67.20p 67.50p 66.75p 67.00p 14918
16/09/2025 67.20p 67.20p 67.00p 66.90p 116015
15/09/2025 67.20p 67.40p 66.91p 67.00p 27061
12/09/2025 68.20p 68.30p 67.30p 68.30p 36406
11/09/2025 68.20p 68.30p 68.20p 68.30p 0
10/09/2025 68.20p 68.30p 67.38p 68.30p 15145
09/09/2025 68.20p 68.30p 68.30p 68.30p 0
08/09/2025 68.20p 68.80p 68.70p 68.30p 17345
05/09/2025 68.20p 68.70p 67.53p 68.70p 30823
04/09/2025 67.00p 67.53p 66.30p 65.20p 31498
03/09/2025 67.00p 67.05p 66.50p 66.30p 30643
02/09/2025 67.00p 67.94p 66.80p 66.50p 220758
01/09/2025 66.40p 68.00p 64.22p 66.20p 31372
29/08/2025 68.20p 67.69p 66.20p 66.20p 19254
28/08/2025 68.20p 68.20p 66.20p 66.20p 13870
27/08/2025 67.20p 66.43p 66.20p 66.20p 1250
26/08/2025 67.20p 67.82p 66.20p 66.20p 28585
22/08/2025 67.20p 68.00p 65.50p 66.20p 179601
21/08/2025 67.20p 67.40p 66.30p 66.30p 27500
20/08/2025 66.20p 67.01p 65.62p 67.00p 14326
19/08/2025 66.20p 65.92p 65.50p 65.50p 23440
18/08/2025 66.20p 66.75p 65.00p 66.10p 3899
15/08/2025 66.20p 67.15p 65.50p 66.10p 22063
14/08/2025 66.20p 66.10p 65.50p 66.10p 9525
13/08/2025 66.20p 66.20p 63.72p 66.10p 59054
12/08/2025 65.00p 65.35p 64.50p 65.10p 107782
11/08/2025 65.00p 66.17p 63.68p 64.50p 68542
08/08/2025 65.00p 65.16p 64.60p 64.60p 5172
07/08/2025 65.00p 65.10p 64.60p 65.10p 90888
06/08/2025 64.20p 65.80p 65.16p 65.40p 2066
05/08/2025 64.20p 65.82p 65.30p 65.30p 48690
04/08/2025 64.20p 65.82p 64.13p 65.30p 59458
01/08/2025 65.20p 66.03p 65.00p 65.40p 52846
31/07/2025 63.00p 65.87p 65.30p 65.30p 94058
30/07/2025 63.00p 65.85p 65.30p 65.30p 60415
29/07/2025 63.00p 66.07p 65.17p 65.30p 49254
28/07/2025 63.00p 65.58p 64.50p 64.50p 14932
25/07/2025 63.00p 65.31p 63.00p 65.10p 106502
24/07/2025 65.60p 64.98p 64.22p 64.50p 23396
23/07/2025 65.60p 65.13p 64.50p 64.50p 42892
22/07/2025 65.60p 65.52p 64.50p 64.50p 102062
21/07/2025 65.60p 65.91p 64.50p 64.50p 74454
18/07/2025 65.60p 66.00p 64.60p 64.60p 163202
17/07/2025 65.00p 65.81p 65.10p 65.10p 10072
16/07/2025 65.00p 65.74p 64.50p 64.50p 46281
15/07/2025 65.00p 65.88p 64.50p 64.50p 112977
14/07/2025 65.00p 65.34p 64.50p 64.50p 53285
11/07/2025 65.00p 65.45p 64.13p 64.60p 193694
10/07/2025 65.00p 65.32p 64.66p 65.10p 32129
09/07/2025 65.00p 65.49p 63.82p 64.50p 89766
08/07/2025 65.00p 65.87p 64.99p 65.30p 41939
07/07/2025 63.60p 65.21p 64.46p 64.90p 134878
04/07/2025 63.60p 65.87p 64.50p 65.30p 22694
03/07/2025 63.60p 65.25p 64.56p 64.90p 53046
02/07/2025 63.60p 65.71p 64.53p 65.10p 20816
01/07/2025 63.60p 65.73p 64.25p 65.10p 15049
30/06/2025 63.60p 65.76p 64.24p 65.10p 13643
27/06/2025 63.60p 66.80p 63.60p 65.10p 45858
26/06/2025 65.00p 65.70p 64.04p 65.60p 72276
25/06/2025 65.00p 67.80p 65.00p 66.40p 72580
24/06/2025 65.00p 67.55p 65.00p 67.10p 112039
23/06/2025 67.20p 67.65p 66.50p 66.50p 34292
20/06/2025 67.20p 67.65p 65.59p 66.50p 178726
19/06/2025 67.20p 67.65p 66.50p 66.50p 4000
18/06/2025 67.20p 67.65p 66.02p 66.50p 70702
17/06/2025 65.60p 67.05p 66.01p 66.10p 9693
16/06/2025 65.60p 66.96p 65.02p 66.10p 219529
13/06/2025 65.60p 66.77p 66.10p 66.10p 35468
12/06/2025 65.60p 66.10p 65.38p 66.10p 30275
11/06/2025 65.60p 66.09p 64.00p 65.80p 164533
10/06/2025 65.60p 65.62p 64.72p 65.60p 255978
09/06/2025 65.00p 65.86p 65.00p 65.60p 35716
06/06/2025 65.60p 66.30p 65.10p 65.10p 1909709
05/06/2025 65.20p 66.00p 64.40p 64.50p 561409
04/06/2025 65.20p 66.00p 64.67p 65.10p 33945
03/06/2025 65.40p 66.10p 64.63p 65.10p 250173
02/06/2025 66.20p 66.20p 64.40p 65.10p 6547
30/05/2025 65.60p 66.20p 64.80p 64.80p 96533
29/05/2025 65.00p 65.10p 64.80p 65.10p 0
28/05/2025 65.00p 66.20p 63.18p 64.80p 45505
27/05/2025 65.00p 66.25p 64.70p 64.70p 190213
23/05/2025 65.20p 66.00p 64.14p 65.30p 3151
22/05/2025 65.20p 65.32p 65.18p 65.30p 172180
21/05/2025 66.20p 67.40p 65.00p 65.30p 180109
20/05/2025 65.20p 66.50p 66.50p 66.50p 0
19/05/2025 65.20p 67.10p 65.15p 66.50p 17700
16/05/2025 65.20p 68.61p 65.08p 66.50p 144764
15/05/2025 67.20p 67.00p 66.50p 67.00p 9600
14/05/2025 67.20p 68.61p 66.50p 67.00p 43480
13/05/2025 67.20p 68.24p 67.00p 67.00p 29980
12/05/2025 67.20p 67.65p 65.99p 66.40p 44941
09/05/2025 67.20p 67.08p 65.60p 65.60p 47672
08/05/2025 67.20p 67.20p 65.60p 65.60p 45015
07/05/2025 64.00p 66.13p 64.00p 65.60p 35775
06/05/2025 65.20p 65.20p 64.23p 64.60p 70304
02/05/2025 66.20p 65.60p 64.31p 65.60p 23056
01/05/2025 66.20p 65.60p 64.19p 65.60p 26349
30/04/2025 66.20p 65.60p 64.09p 65.60p 74829
29/04/2025 66.20p 65.60p 64.16p 65.60p 101301
28/04/2025 66.20p 65.60p 64.50p 65.60p 148865
25/04/2025 66.20p 67.00p 64.17p 65.30p 132121
24/04/2025 65.00p 65.69p 64.50p 64.50p 172803
23/04/2025 62.80p 65.36p 64.50p 64.50p 47580
22/04/2025 62.80p 64.94p 63.08p 64.50p 8721
17/04/2025 62.80p 64.94p 63.06p 64.50p 178
16/04/2025 62.80p 65.00p 63.02p 64.50p 98301
15/04/2025 62.80p 64.50p 63.00p 64.50p 10037
14/04/2025 62.80p 65.01p 62.80p 64.50p 36055
11/04/2025 66.00p 67.75p 63.00p 64.50p 64616
10/04/2025 66.00p 66.20p 64.00p 65.10p 61283
09/04/2025 65.20p 65.20p 60.40p 64.40p 122400
08/04/2025 65.80p 68.00p 65.61p 66.90p 22751
07/04/2025 65.80p 68.00p 65.80p 67.20p 60930
04/04/2025 66.60p 68.51p 66.60p 67.60p 46817
03/04/2025 66.80p 67.20p 66.00p 67.20p 7503
02/04/2025 68.00p 69.40p 68.70p 69.40p 16766
01/04/2025 68.00p 70.52p 69.90p 69.90p 7090
31/03/2025 68.00p 70.53p 68.80p 68.80p 161262
28/03/2025 68.00p 69.20p 67.94p 69.20p 50126
27/03/2025 68.00p 69.62p 67.60p 69.10p 21039
26/03/2025 70.80p 68.67p 67.71p 68.50p 1491
25/03/2025 70.80p 68.00p 67.45p 68.00p 31215
24/03/2025 70.80p 69.24p 68.30p 68.30p 30000
21/03/2025 70.80p 69.12p 68.45p 69.00p 2779
20/03/2025 70.80p 69.12p 68.10p 68.50p 534
19/03/2025 70.80p 70.80p 68.14p 69.20p 48051
18/03/2025 69.00p 69.40p 69.00p 69.40p 40861
17/03/2025 69.00p 69.40p 69.00p 69.40p 28016
14/03/2025 70.00p 69.40p 67.68p 68.80p 38548
13/03/2025 70.00p 70.80p 68.13p 69.20p 19535
12/03/2025 69.00p 69.50p 67.71p 69.50p 6298
11/03/2025 69.00p 70.00p 67.73p 69.40p 155392
10/03/2025 68.20p 69.66p 67.67p 68.70p 188979
07/03/2025 68.20p 68.40p 67.13p 68.40p 31527
06/03/2025 68.20p 68.56p 67.13p 68.30p 24925
05/03/2025 68.20p 68.63p 67.40p 68.50p 179
04/03/2025 68.20p 69.60p 67.10p 67.80p 124860
03/03/2025 69.00p 69.80p 68.28p 69.00p 106500
28/02/2025 70.00p 70.00p 68.09p 68.90p 19567
27/02/2025 67.00p 68.50p 68.49p 68.50p 11788
26/02/2025 67.00p 68.84p 67.60p 68.50p 39169
25/02/2025 67.00p 68.64p 67.53p 68.50p 12169
24/02/2025 67.00p 68.85p 66.99p 68.50p 73010
21/02/2025 68.00p 68.40p 68.00p 68.40p 22058
20/02/2025 68.00p 69.65p 68.00p 68.40p 105838
19/02/2025 68.00p 69.78p 67.95p 69.00p 19318
18/02/2025 70.00p 68.93p 68.00p 68.40p 58034
17/02/2025 70.00p 68.40p 67.97p 68.40p 1212
14/02/2025 70.00p 68.40p 67.44p 68.40p 5670
13/02/2025 70.00p 68.71p 68.50p 68.50p 2
12/02/2025 70.00p 68.58p 68.32p 68.50p 754
11/02/2025 70.00p 70.00p 68.40p 68.40p 12928
10/02/2025 67.00p 68.76p 67.09p 68.50p 755
07/02/2025 67.00p 68.50p 67.09p 68.50p 46858
06/02/2025 67.00p 68.50p 67.00p 68.50p 859
05/02/2025 67.40p 68.50p 67.15p 68.50p 26861
04/02/2025 70.80p 68.50p 66.86p 67.30p 27790
03/02/2025 70.80p 68.52p 67.15p 68.50p 23121
31/01/2025 70.80p 68.50p 67.36p 68.50p 42429
30/01/2025 70.80p 68.40p 67.06p 68.40p 36478
29/01/2025 70.80p 70.80p 68.16p 69.00p 18337
28/01/2025 70.80p 69.73p 68.90p 68.90p 3558
27/01/2025 70.80p 70.80p 67.61p 68.90p 3052
24/01/2025 70.60p 70.60p 69.00p 69.00p 58832
23/01/2025 70.80p 69.86p 67.78p 69.00p 13738
22/01/2025 70.80p 70.00p 67.61p 69.00p 42665
21/01/2025 70.80p 70.05p 67.46p 68.90p 10279
20/01/2025 70.80p 70.21p 69.00p 69.00p 47497
17/01/2025 70.80p 70.60p 69.00p 69.00p 23027
16/01/2025 70.80p 70.61p 68.90p 68.90p 10018
15/01/2025 70.80p 70.23p 69.00p 69.00p 633
14/01/2025 70.80p 70.61p 69.00p 69.00p 15067
13/01/2025 70.80p 70.61p 68.90p 68.90p 34254
10/01/2025 70.80p 70.61p 69.00p 69.00p 92336
09/01/2025 70.80p 70.44p 68.80p 68.80p 32318
08/01/2025 70.80p 70.54p 68.90p 68.90p 164411
07/01/2025 70.80p 70.56p 68.77p 69.40p 39981
06/01/2025 70.80p 70.60p 68.80p 68.80p 9809
03/01/2025 70.80p 70.60p 68.80p 68.80p 8591
02/01/2025 70.80p 70.80p 68.80p 68.80p 41924
31/12/2024 68.40p 69.30p 68.80p 69.30p 0
30/12/2024 68.40p 68.80p 67.00p 68.80p 4680
27/12/2024 68.40p 70.04p 67.00p 68.80p 12113
24/12/2024 68.40p 68.80p 67.56p 68.80p 4566
23/12/2024 68.40p 70.00p 67.59p 68.90p 7199
20/12/2024 68.40p 69.92p 68.80p 68.80p 1500
19/12/2024 68.40p 68.93p 68.80p 68.80p 4655

*Close Price adjusted for both dividends and splits