BioPharma Credit (BPCP) Share Price

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

Date Open High Low Close* Volume
03/06/2024 65.60p 66.30p 65.60p 66.30p 30302
31/05/2024 66.00p 66.80p 65.64p 66.30p 301
30/05/2024 66.00p 66.30p 66.30p 66.30p 0
29/05/2024 66.00p 66.30p 65.80p 66.30p 108620
28/05/2024 67.00p 71.00p 66.00p 68.40p 13053
24/05/2024 67.00p 70.80p 68.40p 68.40p 28099
23/05/2024 67.00p 68.50p 67.00p 68.50p 20000
22/05/2024 67.00p 69.00p 67.00p 69.00p 18551
21/05/2024 68.20p 69.00p 68.20p 69.00p 22679
20/05/2024 69.00p 70.00p 68.31p 70.00p 33340
17/05/2024 69.60p 71.00p 69.12p 71.00p 541
16/05/2024 69.60p 71.00p 69.12p 71.00p 254
15/05/2024 69.60p 71.00p 69.12p 71.00p 20896
14/05/2024 69.40p 71.30p 69.70p 71.30p 13018
13/05/2024 69.40p 71.30p 69.70p 71.30p 424
10/05/2024 69.40p 71.30p 71.30p 71.30p 0
09/05/2024 69.40p 71.30p 71.30p 71.30p 0
08/05/2024 69.40p 71.30p 71.30p 71.30p 0
07/05/2024 69.40p 71.30p 68.73p 71.30p 83
03/05/2024 69.40p 70.80p 69.70p 70.80p 2374
02/05/2024 69.40p 70.80p 68.73p 70.80p 2601
01/05/2024 69.40p 70.80p 68.67p 70.80p 19771
30/04/2024 69.40p 69.80p 69.20p 69.80p 1383
29/04/2024 69.40p 70.10p 69.50p 69.50p 0
26/04/2024 69.40p 70.10p 69.20p 70.10p 0
25/04/2024 69.40p 69.20p 69.20p 69.20p 0
24/04/2024 69.40p 70.40p 69.20p 69.20p 0
23/04/2024 69.40p 70.40p 69.50p 70.40p 0
22/04/2024 69.40p 70.74p 69.50p 69.50p 15749
19/04/2024 69.40p 70.42p 69.30p 69.30p 21462
18/04/2024 72.00p 70.42p 69.30p 69.30p 17295
17/04/2024 72.00p 70.42p 69.30p 69.30p 541
16/04/2024 72.00p 69.30p 67.80p 69.30p 100338
15/04/2024 72.00p 70.90p 67.93p 70.90p 10420
12/04/2024 72.00p 72.00p 67.93p 69.90p 11399
11/04/2024 68.00p 69.90p 67.93p 69.90p 1009
10/04/2024 68.00p 69.90p 67.80p 69.90p 274
09/04/2024 68.00p 69.90p 67.88p 69.90p 15224
08/04/2024 68.00p 69.90p 67.88p 69.90p 15008
05/04/2024 68.00p 69.90p 67.88p 69.90p 3000
04/04/2024 68.00p 69.90p 69.80p 69.90p 0
03/04/2024 68.00p 69.80p 67.88p 69.80p 21566
02/04/2024 68.00p 69.90p 68.00p 69.90p 10096
28/03/2024 73.00p 73.00p 70.90p 70.90p 0
27/03/2024 73.00p 73.00p 71.60p 71.60p 11458
26/03/2024 73.00p 73.20p 71.00p 71.00p 405
25/03/2024 73.00p 73.00p 68.88p 70.90p 13396
22/03/2024 68.60p 71.99p 68.89p 71.00p 6901
21/03/2024 68.60p 71.00p 68.89p 71.00p 1496
20/03/2024 68.60p 70.80p 68.60p 71.00p 142
19/03/2024 68.60p 70.80p 68.40p 70.80p 15659
18/03/2024 69.00p 70.80p 70.80p 70.80p 0
15/03/2024 69.00p 70.80p 70.80p 70.80p 0
14/03/2024 69.00p 70.80p 68.40p 70.80p 384
13/03/2024 69.00p 70.80p 68.80p 70.80p 30060
12/03/2024 69.60p 73.80p 71.50p 71.50p 404
11/03/2024 69.60p 73.80p 69.00p 71.40p 17539
08/03/2024 69.60p 74.00p 69.00p 71.50p 11351
07/03/2024 70.20p 74.00p 71.80p 71.80p 891
06/03/2024 70.20p 74.00p 71.60p 71.60p 421
05/03/2024 70.20p 71.70p 69.60p 71.70p 65000
04/03/2024 70.20p 71.80p 71.80p 71.80p 0
01/03/2024 70.20p 73.11p 71.80p 71.80p 19
29/02/2024 70.20p 73.12p 71.80p 71.80p 17758
28/02/2024 70.20p 71.80p 71.80p 71.80p 0
27/02/2024 70.20p 71.80p 71.70p 71.80p 0
26/02/2024 70.20p 71.70p 69.60p 71.70p 60000
23/02/2024 72.00p 73.40p 70.20p 72.10p 57122
22/02/2024 72.00p 73.78p 72.00p 72.50p 27325
21/02/2024 71.20p 72.50p 71.20p 72.50p 7306
20/02/2024 72.20p 72.50p 72.50p 72.50p 0
19/02/2024 72.20p 72.50p 71.25p 72.50p 1948
16/02/2024 72.20p 72.60p 72.60p 72.60p 0
15/02/2024 72.20p 73.72p 71.20p 72.60p 31093
14/02/2024 76.00p 76.00p 72.28p 74.10p 8077
13/02/2024 73.00p 75.70p 72.67p 74.60p 8467
12/02/2024 73.00p 74.40p 73.20p 74.40p 4084
09/02/2024 73.00p 74.50p 73.00p 74.50p 21505
08/02/2024 73.00p 75.72p 74.50p 74.50p 77
07/02/2024 73.00p 74.50p 74.50p 74.50p 0
06/02/2024 73.00p 74.50p 74.50p 74.50p 0
05/02/2024 73.00p 75.79p 73.00p 74.50p 2201
02/02/2024 73.00p 75.78p 73.00p 74.50p 9611
01/02/2024 73.00p 75.80p 73.15p 74.50p 1268
31/01/2024 73.00p 75.61p 74.40p 74.40p 7935
30/01/2024 73.00p 75.85p 74.50p 74.50p 19
29/01/2024 73.00p 74.50p 73.15p 74.50p 10000
26/01/2024 73.00p 74.50p 74.50p 74.50p 0
25/01/2024 73.00p 74.50p 74.50p 74.50p 0
24/01/2024 73.00p 75.85p 74.50p 74.50p 2000
23/01/2024 73.00p 74.50p 73.00p 74.50p 3704
22/01/2024 74.00p 74.50p 73.00p 74.50p 268
19/01/2024 74.00p 74.50p 73.70p 74.50p 0
18/01/2024 74.00p 73.70p 73.70p 73.70p 0
17/01/2024 74.00p 74.87p 72.75p 73.70p 21270
16/01/2024 74.00p 74.10p 73.20p 74.10p 2508
15/01/2024 74.00p 73.20p 73.00p 73.20p 0
12/01/2024 74.00p 74.44p 72.50p 73.00p 7030
11/01/2024 74.00p 74.28p 72.50p 73.00p 22402
10/01/2024 74.00p 73.20p 71.50p 73.20p 1157
09/01/2024 74.00p 74.00p 71.50p 71.50p 3018
08/01/2024 71.00p 73.94p 71.30p 72.50p 45215
05/01/2024 71.00p 73.95p 71.30p 71.50p 18263
04/01/2024 71.00p 74.00p 70.81p 71.50p 239
03/01/2024 71.00p 72.78p 69.80p 71.00p 4433
02/01/2024 71.00p 72.78p 66.00p 71.00p 307092
29/12/2023 65.80p 67.80p 66.30p 66.30p 0
28/12/2023 65.80p 69.70p 67.80p 67.80p 416
27/12/2023 65.80p 69.74p 67.80p 67.80p 5500
22/12/2023 65.80p 68.00p 67.90p 68.00p 0
21/12/2023 65.80p 69.74p 65.80p 67.90p 6946
20/12/2023 70.20p 68.00p 65.50p 68.00p 1312
19/12/2023 70.20p 67.40p 65.42p 67.40p 2480
18/12/2023 70.20p 67.40p 65.20p 67.40p 11279
15/12/2023 70.20p 69.52p 67.40p 67.40p 5034
14/12/2023 70.20p 70.00p 67.40p 67.40p 695
13/12/2023 70.20p 70.00p 67.60p 67.60p 47568
12/12/2023 70.20p 67.70p 67.10p 67.70p 0
11/12/2023 70.20p 67.10p 65.20p 67.10p 68
08/12/2023 70.20p 70.00p 65.20p 67.10p 39723
07/12/2023 70.20p 67.60p 65.00p 67.60p 50843
06/12/2023 70.20p 67.70p 65.70p 67.70p 80
05/12/2023 70.20p 70.20p 65.20p 65.20p 38081
04/12/2023 71.00p 71.00p 71.00p 71.00p 5000
01/12/2023 70.00p 69.70p 67.70p 67.70p 3627
30/11/2023 70.00p 70.00p 66.30p 66.30p 46555
29/11/2023 70.00p 69.72p 65.88p 67.70p 1851
28/11/2023 70.00p 70.00p 67.70p 67.70p 2755
27/11/2023 70.00p 67.70p 65.70p 67.70p 7610
24/11/2023 70.00p 67.70p 67.60p 67.60p 0
23/11/2023 70.00p 69.70p 65.70p 67.70p 6088
22/11/2023 70.00p 67.70p 67.50p 67.70p 0
21/11/2023 70.00p 70.00p 65.20p 67.50p 32398
20/11/2023 70.00p 69.50p 65.20p 67.50p 7644
17/11/2023 70.00p 70.00p 67.70p 67.70p 6126
16/11/2023 70.00p 70.00p 65.00p 67.50p 33305
15/11/2023 67.00p 67.50p 67.00p 67.50p 5000
14/11/2023 66.00p 69.00p 65.50p 69.00p 2311
13/11/2023 66.00p 70.00p 67.70p 67.70p 2115
10/11/2023 66.00p 70.00p 67.50p 67.50p 1046
09/11/2023 66.00p 70.50p 66.00p 68.50p 12847
08/11/2023 66.00p 70.75p 66.27p 68.50p 187
07/11/2023 66.00p 68.50p 68.50p 68.50p 0
06/11/2023 66.00p 70.75p 66.00p 68.50p 18589
03/11/2023 71.00p 68.50p 68.50p 68.50p 0
02/11/2023 71.00p 68.50p 66.27p 68.50p 3564
01/11/2023 71.00p 71.00p 68.50p 68.50p 14459
31/10/2023 67.00p 68.50p 68.50p 68.50p 0
30/10/2023 67.00p 70.50p 68.50p 68.50p 20
27/10/2023 67.00p 68.50p 68.50p 68.50p 0
26/10/2023 67.00p 70.50p 68.50p 68.50p 294
25/10/2023 67.00p 68.50p 68.50p 68.50p 0
24/10/2023 67.00p 71.00p 68.50p 68.50p 375
23/10/2023 67.00p 68.50p 68.50p 68.50p 0
20/10/2023 67.00p 68.50p 66.27p 68.50p 5447
19/10/2023 67.00p 70.25p 66.27p 68.50p 3620
18/10/2023 67.00p 68.50p 66.27p 68.50p 458
17/10/2023 67.00p 70.25p 66.27p 68.50p 29713
16/10/2023 67.00p 69.50p 67.00p 69.50p 5458
13/10/2023 67.00p 71.25p 67.00p 69.50p 5565
12/10/2023 67.00p 71.25p 67.00p 69.50p 11844
11/10/2023 67.00p 69.50p 67.00p 69.50p 2463
10/10/2023 72.00p 69.50p 69.50p 69.50p 0
09/10/2023 72.00p 69.50p 67.00p 69.50p 676
06/10/2023 72.00p 71.25p 67.00p 69.50p 329
05/10/2023 72.00p 72.00p 67.00p 69.50p 85
04/10/2023 69.60p 70.75p 66.27p 68.50p 2949
03/10/2023 69.60p 71.00p 68.50p 68.50p 17435
02/10/2023 69.60p 68.50p 66.26p 68.50p 48889
29/09/2023 69.60p 69.60p 68.50p 68.50p 5793
28/09/2023 66.00p 67.20p 65.76p 67.20p 1699
27/09/2023 66.00p 67.20p 67.20p 67.20p 0
26/09/2023 66.00p 67.20p 67.10p 67.20p 0
25/09/2023 66.00p 69.10p 65.60p 67.10p 20691
22/09/2023 66.00p 67.10p 67.10p 67.10p 30000
21/09/2023 66.00p 69.10p 65.60p 67.10p 12347
20/09/2023 66.00p 66.50p 66.50p 66.50p 0
19/09/2023 66.00p 68.50p 66.50p 66.50p 3409
18/09/2023 66.00p 68.74p 64.75p 68.00p 24302
15/09/2023 66.00p 66.50p 64.75p 66.50p 313
14/09/2023 66.00p 67.50p 67.50p 67.50p 29000
13/09/2023 66.00p 68.75p 65.00p 66.60p 380545
12/09/2023 66.00p 68.74p 64.75p 66.50p 41169
11/09/2023 66.00p 67.75p 66.00p 66.00p 17549
08/09/2023 66.00p 67.00p 66.00p 66.00p 0
07/09/2023 66.00p 67.00p 66.00p 67.00p 100730
06/09/2023 67.00p 67.75p 66.10p 66.10p 8691
05/09/2023 65.20p 65.50p 65.50p 65.50p 0
04/09/2023 65.20p 66.00p 65.50p 65.50p 0
01/09/2023 65.20p 67.75p 64.20p 66.00p 5158
31/08/2023 65.20p 66.00p 66.00p 66.00p 0
30/08/2023 65.20p 67.79p 66.00p 66.00p 19044
29/08/2023 65.20p 66.00p 64.20p 66.00p 1713
25/08/2023 65.20p 67.79p 66.00p 66.00p 10000
24/08/2023 65.20p 66.00p 64.20p 66.00p 1248
23/08/2023 65.20p 67.79p 66.00p 66.00p 7375
22/08/2023 65.20p 66.00p 65.90p 65.90p 0
21/08/2023 65.20p 66.00p 66.00p 66.00p 0
18/08/2023 65.20p 68.00p 64.20p 66.00p 127201
17/08/2023 65.20p 67.56p 64.18p 65.80p 15544

*Close Price adjusted for both dividends and splits