BioPharma Credit (BPCP) Share Price

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

Date Open High Low Close* Volume
16/08/2023 65.20p 67.00p 67.00p 67.00p 0
15/08/2023 65.20p 67.00p 67.00p 67.00p 0
14/08/2023 65.20p 67.00p 67.00p 67.00p 0
11/08/2023 65.20p 69.00p 67.00p 67.00p 1202
10/08/2023 65.20p 67.00p 65.04p 67.00p 3000
09/08/2023 65.20p 67.10p 67.10p 67.10p 0
08/08/2023 65.20p 69.00p 67.10p 67.10p 4069
07/08/2023 65.20p 67.00p 67.00p 67.00p 0
04/08/2023 65.20p 67.10p 67.00p 67.00p 0
03/08/2023 65.20p 67.10p 67.00p 67.10p 0
02/08/2023 65.20p 67.00p 67.00p 67.00p 0
01/08/2023 65.20p 69.00p 67.00p 67.00p 8786
31/07/2023 65.20p 69.83p 65.20p 65.50p 72938
28/07/2023 66.00p 69.85p 67.60p 67.60p 10000
27/07/2023 66.00p 67.60p 67.50p 67.60p 0
26/07/2023 66.00p 67.50p 65.06p 67.50p 49960
25/07/2023 67.40p 69.94p 68.00p 68.00p 63108
24/07/2023 67.40p 70.00p 68.00p 68.00p 1866
21/07/2023 67.40p 70.00p 67.40p 68.00p 16800
20/07/2023 68.00p 70.00p 68.70p 68.70p 7571
19/07/2023 68.00p 68.70p 68.70p 68.70p 0
18/07/2023 68.00p 70.00p 68.70p 68.70p 4000
17/07/2023 68.00p 70.00p 68.70p 68.70p 7500
14/07/2023 68.00p 70.00p 68.70p 68.70p 7142
13/07/2023 68.00p 70.00p 68.00p 68.70p 13777
12/07/2023 69.00p 70.50p 68.80p 70.00p 36992
11/07/2023 69.40p 71.30p 69.00p 71.30p 24474
10/07/2023 69.80p 71.90p 71.90p 71.90p 0
07/07/2023 69.80p 72.00p 69.40p 71.90p 24969
06/07/2023 70.00p 72.10p 69.85p 72.10p 10738
05/07/2023 70.00p 72.30p 70.00p 72.30p 28125
04/07/2023 71.40p 72.50p 72.40p 72.50p 0
03/07/2023 71.40p 72.50p 72.40p 72.40p 0
30/06/2023 71.40p 72.50p 72.50p 72.50p 0
29/06/2023 71.40p 72.50p 72.50p 72.50p 0
28/06/2023 71.40p 72.50p 70.06p 72.50p 2433
27/06/2023 71.40p 72.96p 70.25p 72.50p 12487
26/06/2023 71.40p 72.50p 70.06p 72.50p 7379
23/06/2023 71.40p 73.90p 71.40p 73.90p 4000
22/06/2023 72.60p 73.90p 73.90p 73.90p 0
21/06/2023 72.60p 73.90p 73.90p 73.90p 80856
20/06/2023 72.60p 73.90p 71.50p 73.90p 6561
19/06/2023 72.60p 73.90p 71.50p 73.90p 1422
16/06/2023 72.60p 73.90p 71.50p 73.90p 583
15/06/2023 72.60p 73.90p 73.90p 73.90p 0
14/06/2023 72.60p 73.90p 71.50p 73.90p 5360
13/06/2023 72.60p 73.90p 71.50p 73.90p 11274
12/06/2023 72.60p 73.90p 71.46p 73.90p 17994
09/06/2023 72.60p 73.80p 71.45p 73.80p 20834
08/06/2023 72.60p 73.90p 71.43p 73.90p 6000
07/06/2023 72.60p 73.90p 72.60p 73.90p 9139
06/06/2023 73.20p 74.90p 74.90p 74.90p 0
05/06/2023 73.20p 74.90p 72.65p 74.90p 4130
02/06/2023 73.20p 74.90p 72.65p 74.90p 3286
01/06/2023 73.20p 75.36p 72.63p 73.80p 86487
31/05/2023 73.20p 75.36p 72.65p 74.90p 6699
30/05/2023 73.20p 75.36p 74.90p 74.90p 2653
26/05/2023 73.20p 74.90p 72.65p 74.90p 820
25/05/2023 73.20p 75.00p 74.90p 74.90p 307
24/05/2023 73.20p 74.90p 74.17p 74.90p 36615
23/05/2023 73.20p 75.50p 75.50p 75.50p 0
22/05/2023 73.20p 76.00p 73.20p 75.50p 28550
19/05/2023 75.20p 75.20p 73.78p 75.10p 545619
18/05/2023 75.00p 77.80p 75.50p 76.90p 3905
17/05/2023 75.00p 79.03p 75.53p 77.40p 4898
16/05/2023 75.00p 76.70p 76.70p 76.70p 0
15/05/2023 75.00p 78.24p 76.70p 76.70p 493
12/05/2023 75.00p 78.33p 73.62p 76.70p 14066
11/05/2023 75.00p 76.48p 73.62p 75.10p 6627
10/05/2023 75.00p 76.50p 73.62p 75.10p 4806
09/05/2023 75.00p 76.58p 73.58p 75.10p 35127
05/05/2023 75.00p 76.45p 71.68p 75.50p 83887
04/05/2023 79.60p 77.30p 77.30p 77.30p 0
03/05/2023 79.60p 77.38p 77.30p 77.30p 7106
02/05/2023 79.60p 77.69p 77.60p 77.60p 9387
28/04/2023 79.60p 77.18p 75.40p 75.40p 12970
27/04/2023 79.60p 78.00p 77.70p 77.70p 2000
26/04/2023 79.60p 78.42p 76.22p 78.10p 14172
25/04/2023 79.60p 78.45p 76.00p 77.50p 48213
24/04/2023 79.60p 79.60p 77.60p 77.60p 4500
21/04/2023 77.00p 77.96p 76.70p 76.70p 73538
20/04/2023 77.00p 78.00p 76.00p 77.60p 11578
19/04/2023 77.00p 79.00p 76.00p 77.50p 49498
18/04/2023 77.00p 79.66p 75.99p 77.10p 132734
17/04/2023 80.80p 80.80p 76.55p 78.00p 34050
14/04/2023 78.20p 79.90p 77.21p 78.30p 8200
13/04/2023 78.20p 79.94p 77.35p 78.40p 9827
12/04/2023 78.20p 79.93p 77.21p 78.30p 16227
11/04/2023 78.20p 79.94p 78.30p 78.30p 16184
06/04/2023 78.20p 79.94p 77.00p 78.30p 9054
05/04/2023 78.20p 78.30p 77.00p 78.30p 413
04/04/2023 78.20p 79.94p 77.21p 78.20p 19909
03/04/2023 78.20p 79.94p 77.21p 78.30p 2468
31/03/2023 78.20p 79.94p 77.21p 78.30p 66648
30/03/2023 78.20p 79.94p 78.30p 78.30p 21254
29/03/2023 78.20p 80.81p 78.07p 78.90p 29490
28/03/2023 78.20p 80.15p 78.90p 78.90p 3088
27/03/2023 78.20p 80.05p 78.90p 78.90p 21902
24/03/2023 78.20p 78.30p 77.20p 78.30p 137
23/03/2023 78.20p 80.02p 78.20p 78.20p 6248
22/03/2023 78.20p 78.30p 77.10p 78.30p 533
21/03/2023 78.20p 80.30p 78.30p 78.30p 1843
20/03/2023 78.20p 78.40p 77.25p 78.40p 10000
17/03/2023 78.20p 78.90p 78.90p 78.90p 0
16/03/2023 78.20p 80.57p 78.90p 78.90p 7000
15/03/2023 78.20p 80.57p 78.20p 78.90p 44827
14/03/2023 80.00p 80.00p 79.90p 79.90p 30
13/03/2023 80.80p 81.40p 79.90p 79.90p 2430
10/03/2023 80.80p 80.00p 79.23p 80.00p 2972
09/03/2023 80.80p 81.44p 80.00p 80.00p 18347
08/03/2023 80.80p 81.23p 79.05p 79.90p 2009
07/03/2023 80.80p 80.80p 79.05p 79.90p 7547
06/03/2023 79.20p 79.00p 79.00p 79.00p 0
03/03/2023 79.20p 80.50p 79.00p 79.00p 16148
02/03/2023 79.20p 80.50p 78.40p 80.30p 57132
01/03/2023 79.20p 80.08p 78.90p 78.90p 188425
28/02/2023 79.20p 80.08p 78.40p 78.40p 4370
27/02/2023 79.20p 80.27p 78.40p 78.40p 3092
24/02/2023 79.20p 79.00p 77.75p 79.00p 191
23/02/2023 79.20p 79.00p 79.00p 79.00p 0
22/02/2023 79.20p 79.00p 77.74p 79.00p 3206
21/02/2023 79.20p 79.20p 79.00p 79.00p 686
20/02/2023 78.00p 79.20p 79.20p 79.20p 0
17/02/2023 78.00p 80.14p 79.20p 79.20p 8719
16/02/2023 78.00p 79.20p 78.20p 79.20p 12956
15/02/2023 78.00p 79.20p 79.20p 79.20p 0
14/02/2023 78.00p 79.20p 79.20p 79.20p 0
13/02/2023 78.00p 80.14p 79.20p 79.20p 14720
10/02/2023 78.00p 80.14p 79.20p 79.20p 5000
09/02/2023 78.00p 80.16p 78.10p 79.20p 4162
08/02/2023 78.00p 80.30p 78.00p 79.20p 52714
07/02/2023 78.00p 80.03p 78.70p 78.70p 430
06/02/2023 78.00p 78.70p 78.00p 78.00p 0
03/02/2023 78.00p 79.00p 78.70p 78.70p 1247
02/02/2023 78.00p 79.00p 78.40p 78.40p 20137
01/02/2023 78.00p 78.40p 78.40p 78.40p 0
31/01/2023 78.00p 78.40p 77.12p 78.40p 273
30/01/2023 78.00p 78.50p 77.28p 78.50p 2441
27/01/2023 78.00p 78.40p 78.40p 78.40p 0
26/01/2023 78.00p 79.00p 78.40p 78.40p 14882
25/01/2023 78.00p 79.00p 78.10p 78.10p 47405
24/01/2023 78.00p 79.00p 78.10p 78.10p 10000
23/01/2023 78.00p 79.00p 78.10p 78.10p 5647
20/01/2023 78.00p 79.00p 78.80p 78.80p 3808
19/01/2023 78.00p 78.80p 77.26p 78.80p 547
18/01/2023 78.00p 79.10p 77.76p 79.10p 16176
17/01/2023 78.00p 79.10p 77.76p 79.10p 929
16/01/2023 78.00p 79.10p 77.76p 79.10p 14807
13/01/2023 78.00p 79.10p 79.00p 79.10p 54430
12/01/2023 78.00p 79.00p 79.00p 79.00p 0
11/01/2023 78.00p 79.00p 79.00p 79.00p 0
10/01/2023 78.00p 79.00p 79.00p 79.00p 0
09/01/2023 78.00p 80.25p 78.00p 79.00p 1975
06/01/2023 81.20p 81.20p 79.00p 79.60p 368761
05/01/2023 78.00p 79.50p 79.45p 79.50p 12621
04/01/2023 78.00p 79.49p 77.60p 77.60p 1081
03/01/2023 78.00p 79.49p 76.02p 77.60p 46500
30/12/2022 78.00p 77.60p 77.60p 77.60p 0
29/12/2022 78.00p 79.50p 77.60p 77.60p 25886
28/12/2022 78.00p 79.50p 77.70p 77.70p 12955
23/12/2022 78.00p 79.50p 78.60p 78.60p 431
22/12/2022 78.00p 79.50p 78.50p 78.50p 23899
21/12/2022 78.00p 80.00p 78.50p 78.50p 180241
20/12/2022 78.00p 79.25p 78.00p 79.00p 20034
19/12/2022 78.00p 77.50p 77.50p 77.50p 0
16/12/2022 78.00p 79.00p 77.50p 77.50p 115948
15/12/2022 78.00p 78.40p 77.50p 77.50p 2421
14/12/2022 78.00p 77.50p 77.50p 77.50p 0
13/12/2022 78.00p 81.90p 77.16p 77.50p 30773
12/12/2022 78.20p 79.00p 78.00p 79.00p 18000
09/12/2022 83.40p 80.60p 78.85p 80.60p 18997
08/12/2022 83.40p 81.90p 78.75p 80.50p 20452
07/12/2022 83.40p 80.50p 79.45p 80.50p 2570
06/12/2022 83.40p 83.40p 79.00p 80.50p 30801
05/12/2022 81.00p 80.80p 80.70p 80.80p 0
02/12/2022 81.00p 81.80p 80.70p 80.70p 6500
01/12/2022 81.00p 81.00p 80.70p 80.70p 0
30/11/2022 81.00p 81.00p 80.90p 81.00p 0
29/11/2022 81.00p 81.90p 80.90p 80.90p 12210
28/11/2022 81.00p 80.90p 79.15p 80.90p 12197
25/11/2022 81.00p 80.90p 79.15p 80.90p 132
24/11/2022 81.00p 82.50p 80.50p 80.50p 0
23/11/2022 81.00p 82.50p 81.00p 82.50p 25000
22/11/2022 81.80p 82.84p 82.80p 82.80p 33800
21/11/2022 81.80p 82.30p 82.30p 82.30p 0
18/11/2022 81.80p 82.84p 82.30p 82.30p 1794
17/11/2022 81.80p 82.85p 82.30p 82.30p 30020
16/11/2022 81.80p 82.50p 80.60p 82.30p 3848
15/11/2022 81.80p 82.17p 80.82p 81.40p 145301
14/11/2022 81.80p 82.00p 81.53p 81.80p 71714
11/11/2022 81.80p 83.20p 81.00p 81.00p 57316
10/11/2022 82.40p 84.04p 82.40p 83.90p 57000
09/11/2022 82.00p 84.70p 84.60p 84.70p 0
08/11/2022 82.00p 86.45p 83.00p 84.60p 29684
07/11/2022 82.00p 86.54p 84.20p 84.20p 2760
04/11/2022 82.00p 85.50p 85.10p 85.50p 0
03/11/2022 82.00p 86.62p 85.10p 85.10p 8787
02/11/2022 82.00p 84.10p 82.63p 84.10p 1468
01/11/2022 82.00p 84.10p 84.10p 84.10p 0
31/10/2022 82.00p 85.10p 84.10p 84.10p 1762

*Close Price adjusted for both dividends and splits