BioPharma Credit (BPCP) Share Price

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

Date Open High Low Close* Volume
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
18/12/2024 68.40p 69.90p 68.21p 68.80p 2718
17/12/2024 68.40p 69.21p 67.40p 68.80p 21510
16/12/2024 68.40p 69.21p 67.28p 68.80p 25685
13/12/2024 68.40p 68.80p 68.80p 68.80p 0
12/12/2024 68.40p 68.87p 66.92p 68.80p 54931
11/12/2024 68.40p 68.80p 67.19p 68.80p 8808
10/12/2024 68.40p 69.30p 68.27p 69.30p 10001
09/12/2024 68.40p 69.50p 68.00p 69.40p 43874
06/12/2024 69.80p 70.80p 69.80p 69.80p 72081
05/12/2024 69.80p 69.90p 69.10p 69.90p 77
04/12/2024 69.80p 70.12p 69.10p 69.90p 3198
03/12/2024 69.80p 70.13p 69.16p 69.60p 9677
02/12/2024 70.80p 70.88p 69.02p 69.90p 8686
29/11/2024 70.80p 70.20p 69.12p 70.20p 509
28/11/2024 70.80p 70.27p 70.20p 70.20p 14145
27/11/2024 70.80p 71.10p 69.65p 71.10p 44133
26/11/2024 70.40p 71.13p 69.63p 70.20p 22064
25/11/2024 70.40p 71.28p 69.60p 70.20p 5025
22/11/2024 70.40p 71.33p 69.60p 70.70p 127405
21/11/2024 69.00p 69.60p 68.00p 68.00p 32142
20/11/2024 69.00p 69.00p 68.00p 68.90p 94194
19/11/2024 69.00p 68.82p 67.20p 67.20p 36691
18/11/2024 69.00p 68.44p 66.12p 67.30p 62965
15/11/2024 69.00p 68.30p 67.00p 67.00p 4307
14/11/2024 69.00p 68.47p 65.24p 67.10p 3753
13/11/2024 69.00p 69.00p 67.10p 67.10p 22454
12/11/2024 66.00p 68.50p 67.60p 67.60p 29400
11/11/2024 66.00p 68.15p 65.40p 67.10p 154163
08/11/2024 66.00p 68.16p 65.77p 67.10p 12776
07/11/2024 66.00p 68.16p 67.10p 67.10p 5210
06/11/2024 66.00p 68.16p 65.66p 67.10p 2983
05/11/2024 66.00p 68.16p 65.77p 67.10p 10394
04/11/2024 66.00p 68.16p 67.10p 67.10p 8148
01/11/2024 66.00p 68.05p 65.66p 67.10p 9035
31/10/2024 66.00p 67.30p 66.01p 67.30p 20105
30/10/2024 66.00p 68.21p 67.20p 67.20p 501
29/10/2024 66.00p 67.10p 65.66p 67.10p 28291
28/10/2024 69.00p 67.30p 65.68p 66.80p 2398
25/10/2024 69.00p 66.90p 65.68p 66.80p 55265
24/10/2024 69.00p 66.80p 65.65p 66.80p 6709
23/10/2024 69.00p 68.00p 65.79p 66.80p 8733
22/10/2024 69.00p 67.00p 66.80p 66.80p 0
21/10/2024 69.00p 68.04p 65.86p 67.00p 7100
18/10/2024 69.00p 68.04p 65.86p 67.20p 65637
17/10/2024 69.00p 70.00p 65.90p 67.00p 17475
16/10/2024 67.10p 68.20p 67.10p 67.10p 446
15/10/2024 67.10p 68.20p 65.82p 67.10p 4680
14/10/2024 67.10p 68.30p 65.90p 67.10p 58953
11/10/2024 69.00p 68.39p 67.10p 67.10p 12306
10/10/2024 69.00p 69.00p 65.77p 67.20p 375066
09/10/2024 70.40p 68.38p 67.10p 67.10p 1092
08/10/2024 70.40p 68.39p 65.92p 67.10p 36522
07/10/2024 70.40p 67.10p 67.04p 67.10p 451
04/10/2024 70.40p 68.39p 66.96p 67.10p 55444
03/10/2024 70.40p 69.00p 65.77p 67.10p 79883
02/10/2024 70.40p 67.10p 66.22p 67.10p 255
01/10/2024 70.40p 67.50p 67.10p 67.10p 25035
30/09/2024 70.40p 68.68p 67.40p 67.40p 10278
27/09/2024 70.40p 68.48p 66.44p 67.40p 17715
26/09/2024 70.40p 68.49p 67.40p 67.40p 5560
25/09/2024 70.40p 70.40p 67.84p 68.80p 12649
24/09/2024 66.60p 69.94p 67.84p 68.80p 94079
23/09/2024 66.60p 71.00p 68.80p 68.80p 162693
20/09/2024 66.60p 69.60p 68.90p 68.90p 42080
19/09/2024 66.60p 69.00p 67.40p 68.20p 129488
18/09/2024 66.60p 67.90p 66.86p 67.90p 844
17/09/2024 66.60p 67.90p 66.86p 67.90p 11000
16/09/2024 66.60p 67.90p 66.60p 67.90p 43438
13/09/2024 68.60p 67.90p 66.86p 67.90p 20063
12/09/2024 68.60p 68.94p 67.40p 67.90p 100227
11/09/2024 69.60p 70.30p 68.94p 70.30p 2592
10/09/2024 69.60p 70.30p 68.94p 70.30p 19633
09/09/2024 69.60p 70.40p 70.40p 70.40p 0
06/09/2024 69.60p 70.40p 70.40p 70.40p 0
05/09/2024 69.60p 70.40p 70.40p 70.40p 0
04/09/2024 69.60p 70.40p 69.00p 70.40p 28099
03/09/2024 69.60p 70.90p 69.60p 70.90p 21317
02/09/2024 69.60p 71.30p 69.60p 71.30p 11803
30/08/2024 74.20p 71.30p 71.30p 71.30p 0
29/08/2024 74.20p 72.10p 71.30p 71.30p 0
28/08/2024 74.20p 74.03p 72.10p 72.10p 6713
27/08/2024 74.20p 74.00p 70.00p 72.10p 8414
23/08/2024 74.20p 72.10p 72.10p 72.10p 0
22/08/2024 74.20p 74.03p 72.10p 72.10p 8057
21/08/2024 74.20p 72.10p 69.52p 72.10p 541
20/08/2024 74.20p 73.99p 69.00p 71.60p 3963
19/08/2024 74.20p 74.20p 71.60p 71.60p 25771
16/08/2024 72.60p 71.60p 69.00p 71.60p 251
15/08/2024 72.60p 74.15p 69.52p 71.60p 2644
14/08/2024 72.60p 71.60p 69.00p 71.60p 87
13/08/2024 72.60p 74.15p 71.60p 71.60p 9507
12/08/2024 72.60p 73.00p 69.52p 71.60p 23821
09/08/2024 72.60p 72.80p 68.00p 71.60p 102383
08/08/2024 67.40p 70.00p 70.00p 70.00p 0
07/08/2024 67.40p 70.00p 70.00p 70.00p 0
06/08/2024 67.40p 70.00p 67.40p 70.00p 620
05/08/2024 71.00p 70.00p 68.00p 70.00p 894
02/08/2024 71.00p 72.09p 69.54p 70.80p 42355
01/08/2024 71.00p 71.40p 70.49p 70.80p 73685
31/07/2024 69.80p 71.00p 69.20p 69.20p 2789
30/07/2024 69.80p 69.20p 69.20p 69.20p 0
29/07/2024 69.80p 69.20p 67.83p 69.20p 4489
26/07/2024 69.80p 68.90p 67.43p 68.90p 4963
25/07/2024 69.80p 68.90p 67.43p 68.90p 22082
24/07/2024 69.80p 68.90p 68.90p 68.90p 0
23/07/2024 69.80p 70.50p 67.43p 68.90p 35135
22/07/2024 69.80p 69.80p 67.16p 68.90p 77072
19/07/2024 67.00p 69.80p 65.48p 68.30p 67107
18/07/2024 67.00p 67.58p 66.40p 67.40p 66344
17/07/2024 67.00p 68.30p 66.40p 68.30p 28984
16/07/2024 65.20p 67.30p 66.70p 67.30p 0
15/07/2024 65.20p 66.70p 66.40p 66.70p 6707
12/07/2024 65.20p 68.00p 66.72p 68.00p 2877
11/07/2024 65.20p 68.08p 65.40p 67.00p 113365
10/07/2024 65.20p 68.08p 67.00p 67.00p 33095
09/07/2024 65.20p 68.08p 65.48p 67.00p 29080
08/07/2024 65.20p 68.96p 65.48p 67.00p 1517
05/07/2024 65.20p 67.00p 67.00p 67.00p 0
04/07/2024 65.20p 67.30p 65.48p 67.00p 54392
03/07/2024 65.20p 68.00p 65.40p 67.00p 72304
02/07/2024 65.20p 68.00p 67.00p 67.00p 125
01/07/2024 65.20p 68.00p 65.12p 67.00p 25369
28/06/2024 65.20p 67.00p 66.70p 67.00p 0
27/06/2024 65.20p 68.20p 66.70p 66.70p 1947
26/06/2024 65.20p 66.70p 66.70p 66.70p 0
25/06/2024 65.20p 66.90p 66.70p 66.70p 0
24/06/2024 65.20p 67.85p 65.11p 66.90p 11159
21/06/2024 65.20p 66.90p 66.90p 66.90p 0
20/06/2024 65.20p 67.00p 66.90p 66.90p 0
19/06/2024 65.20p 67.00p 65.15p 67.00p 704
18/06/2024 68.60p 67.85p 65.11p 66.90p 14825
17/06/2024 68.60p 66.90p 65.11p 66.90p 674
14/06/2024 68.60p 67.93p 65.11p 66.90p 24077
13/06/2024 68.60p 68.60p 65.11p 66.90p 5008
12/06/2024 66.20p 68.68p 65.60p 66.80p 90726
11/06/2024 68.20p 67.60p 65.92p 67.60p 4881
10/06/2024 68.20p 68.20p 65.87p 67.00p 67250
07/06/2024 65.60p 67.67p 65.80p 67.00p 56978
06/06/2024 65.60p 66.80p 65.67p 66.80p 72396
05/06/2024 65.60p 66.90p 65.68p 66.90p 7280
04/06/2024 65.60p 66.30p 65.64p 66.30p 7889

*Close Price adjusted for both dividends and splits