BioPharma Credit (BPCP) Share Price

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

Date Open High Low Close* Volume
28/10/2022 82.00p 83.80p 82.54p 83.80p 5299
27/10/2022 82.00p 86.12p 84.10p 84.10p 18283
26/10/2022 82.00p 84.10p 82.57p 84.10p 130
25/10/2022 82.00p 83.40p 81.80p 83.40p 0
24/10/2022 82.00p 83.56p 81.80p 81.80p 108631
21/10/2022 82.00p 82.00p 80.97p 81.80p 38413
20/10/2022 81.00p 81.00p 77.70p 79.30p 116141
19/10/2022 82.00p 85.00p 82.00p 83.70p 106632
18/10/2022 84.00p 84.69p 84.00p 84.00p 4301
17/10/2022 84.00p 84.00p 84.00p 84.00p 0
14/10/2022 84.00p 84.88p 83.00p 84.00p 15279
13/10/2022 84.00p 84.90p 84.00p 84.00p 17609
12/10/2022 82.00p 83.25p 81.89p 82.90p 11885
11/10/2022 82.00p 84.10p 82.00p 82.50p 169600
10/10/2022 82.00p 85.53p 82.12p 84.00p 33384
07/10/2022 82.00p 85.62p 84.50p 84.50p 6892
06/10/2022 82.00p 85.54p 84.00p 84.00p 2338
05/10/2022 82.00p 85.55p 84.10p 84.10p 1168
04/10/2022 82.00p 85.60p 82.00p 84.00p 31081
03/10/2022 83.00p 83.50p 83.50p 83.50p 0
30/09/2022 83.00p 83.89p 83.00p 83.50p 66618
29/09/2022 83.80p 87.59p 83.80p 84.00p 269813
28/09/2022 85.00p 86.83p 83.80p 85.70p 84016
27/09/2022 88.80p 88.80p 87.10p 87.10p 15299
26/09/2022 88.80p 88.81p 87.10p 87.10p 19517
23/09/2022 87.80p 88.42p 85.00p 86.90p 541669
22/09/2022 85.00p 87.40p 85.00p 85.90p 22713
21/09/2022 83.00p 84.70p 83.50p 83.50p 1534
20/09/2022 83.00p 84.60p 83.00p 83.00p 9018
19/09/2022 83.00p 83.69p 83.00p 83.00p 15784
16/09/2022 83.00p 83.69p 83.00p 83.00p 15784
15/09/2022 83.00p 83.00p 82.50p 82.50p 24532
14/09/2022 80.00p 82.60p 81.50p 81.50p 991
13/09/2022 80.00p 82.42p 80.00p 80.90p 29789
12/09/2022 81.00p 82.91p 80.00p 81.50p 19821
09/09/2022 81.00p 82.00p 81.50p 81.50p 0
08/09/2022 81.00p 82.94p 82.00p 82.00p 6028
07/09/2022 81.00p 82.96p 82.00p 82.00p 15540
06/09/2022 81.00p 82.00p 82.00p 82.00p 0
05/09/2022 81.00p 82.96p 82.00p 82.00p 2391
02/09/2022 81.00p 82.96p 81.30p 82.00p 5119
01/09/2022 81.00p 82.96p 82.00p 82.00p 1791
31/08/2022 81.00p 82.94p 82.00p 82.00p 19113
30/08/2022 81.00p 82.94p 81.50p 81.50p 7234
29/08/2022 81.00p 82.94p 81.50p 81.50p 12401
26/08/2022 81.00p 82.94p 81.50p 81.50p 12401
25/08/2022 81.00p 81.30p 80.99p 81.30p 52877
24/08/2022 78.00p 81.80p 81.60p 81.80p 0
23/08/2022 78.00p 83.17p 81.60p 81.60p 5974
22/08/2022 78.00p 82.00p 78.00p 81.30p 103470
19/08/2022 78.00p 81.53p 79.80p 79.80p 3494
18/08/2022 78.00p 81.53p 79.80p 79.80p 12229
17/08/2022 78.00p 81.53p 78.00p 79.80p 4857
16/08/2022 78.00p 79.80p 78.00p 79.80p 6000
15/08/2022 78.00p 81.53p 79.80p 79.80p 2433
12/08/2022 78.00p 79.80p 79.80p 79.80p 0
11/08/2022 78.00p 79.80p 79.80p 79.80p 0
10/08/2022 78.00p 81.53p 79.80p 79.80p 981
09/08/2022 78.00p 79.80p 79.50p 79.80p 0
08/08/2022 78.00p 80.94p 79.50p 79.50p 29654
05/08/2022 78.00p 80.94p 79.50p 79.50p 5000
04/08/2022 78.00p 80.94p 79.50p 79.50p 2470
03/08/2022 78.00p 79.70p 79.50p 79.50p 0
02/08/2022 78.00p 80.97p 78.40p 79.70p 46000
01/08/2022 78.00p 80.97p 78.00p 79.70p 1195
29/07/2022 80.20p 79.50p 79.50p 79.50p 0
28/07/2022 80.20p 80.97p 79.50p 79.50p 5958
27/07/2022 80.20p 79.60p 79.60p 79.60p 0
26/07/2022 80.20p 79.60p 79.60p 79.60p 0
25/07/2022 80.20p 79.70p 79.60p 79.60p 0
22/07/2022 80.20p 79.70p 78.68p 79.70p 168
21/07/2022 80.20p 81.30p 79.70p 79.70p 1283000
20/07/2022 79.60p 79.90p 79.00p 79.00p 40463
19/07/2022 79.60p 79.85p 78.50p 78.50p 129704
18/07/2022 79.60p 79.85p 78.50p 78.50p 3709
15/07/2022 79.60p 79.97p 78.50p 78.50p 38766
14/07/2022 79.60p 78.50p 78.50p 78.50p 0
13/07/2022 79.60p 78.50p 78.50p 78.50p 0
12/07/2022 79.60p 78.50p 78.20p 78.50p 0
11/07/2022 79.60p 79.57p 78.20p 78.20p 2500
08/07/2022 79.60p 79.57p 77.90p 77.90p 6868
07/07/2022 79.60p 79.60p 77.90p 77.90p 3407
06/07/2022 77.20p 79.57p 77.90p 77.90p 119599
05/07/2022 77.20p 78.97p 78.20p 78.20p 34839
04/07/2022 77.20p 78.00p 77.50p 78.00p 0
01/07/2022 77.20p 77.50p 77.50p 77.50p 0
30/06/2022 77.20p 79.00p 76.42p 77.50p 14460
29/06/2022 77.20p 77.50p 77.20p 77.50p 0
28/06/2022 76.00p 77.90p 77.20p 77.20p 16447
27/06/2022 76.00p 76.70p 76.50p 76.70p 0
24/06/2022 76.00p 76.50p 76.00p 76.50p 10000
23/06/2022 77.00p 78.00p 77.50p 77.50p 0
22/06/2022 77.00p 78.00p 77.00p 78.00p 12160
21/06/2022 79.00p 79.70p 78.50p 78.50p 10038
20/06/2022 79.00p 79.74p 78.50p 78.50p 2500
17/06/2022 79.00p 79.00p 79.00p 79.00p 20000
16/06/2022 80.00p 80.50p 80.50p 80.50p 0
15/06/2022 80.00p 81.82p 80.50p 80.50p 53924
14/06/2022 80.00p 80.50p 80.50p 80.50p 0
13/06/2022 80.00p 81.82p 79.83p 80.50p 32437
10/06/2022 79.00p 79.00p 78.60p 78.60p 20000
09/06/2022 77.00p 78.83p 77.60p 77.60p 3805
08/06/2022 77.00p 78.88p 77.00p 78.00p 7519
07/06/2022 77.00p 77.50p 77.50p 77.50p 0
06/06/2022 77.00p 77.50p 77.50p 77.50p 0
03/06/2022 77.00p 79.00p 77.50p 77.50p 13184
02/06/2022 77.00p 79.00p 77.50p 77.50p 13184
01/06/2022 77.00p 79.00p 77.50p 77.50p 13184
31/05/2022 77.00p 77.50p 76.39p 77.50p 3126
30/05/2022 77.00p 79.97p 77.00p 77.50p 32699
27/05/2022 78.00p 78.50p 78.50p 78.50p 0
26/05/2022 78.00p 78.50p 78.50p 78.50p 0
25/05/2022 78.00p 79.97p 78.50p 78.50p 18131
24/05/2022 78.00p 79.97p 78.50p 78.50p 16878
23/05/2022 78.00p 80.00p 78.50p 78.50p 34893
20/05/2022 78.00p 80.00p 78.50p 78.50p 1253
19/05/2022 78.00p 78.50p 78.50p 78.50p 0
18/05/2022 78.00p 78.50p 78.50p 78.50p 0
17/05/2022 78.00p 80.00p 78.00p 78.50p 63010
16/05/2022 80.00p 80.00p 79.30p 79.50p 16720
13/05/2022 80.00p 81.00p 79.50p 79.50p 4773
12/05/2022 80.00p 79.50p 79.50p 79.50p 0
11/05/2022 80.00p 79.74p 79.50p 79.50p 20000
10/05/2022 80.00p 79.50p 79.50p 79.50p 0
09/05/2022 80.00p 81.00p 79.50p 79.50p 10214
06/05/2022 79.80p 80.00p 79.00p 79.00p 9550
05/05/2022 79.80p 79.60p 79.00p 79.00p 0
04/05/2022 79.80p 79.80p 79.60p 79.60p 18750
03/05/2022 79.80p 79.70p 79.60p 79.60p 0
02/05/2022 79.80p 79.70p 78.87p 79.70p 1351
29/04/2022 79.80p 79.70p 78.87p 79.70p 1351
28/04/2022 79.80p 79.80p 79.20p 79.20p 10000
27/04/2022 78.60p 78.40p 78.00p 78.40p 0
26/04/2022 78.60p 78.98p 78.00p 78.00p 106183
25/04/2022 77.80p 77.80p 77.00p 77.00p 10000
22/04/2022 77.40p 77.14p 76.70p 76.70p 20822
21/04/2022 77.40p 77.00p 76.60p 76.60p 0
20/04/2022 77.40p 77.50p 77.00p 77.00p 13036
19/04/2022 79.40p 80.40p 77.77p 78.90p 6586
18/04/2022 79.40p 78.90p 78.90p 78.90p 0
15/04/2022 79.40p 78.90p 78.90p 78.90p 0
14/04/2022 79.40p 78.90p 78.90p 78.90p 0
13/04/2022 79.40p 78.90p 78.90p 78.90p 0
12/04/2022 79.40p 78.90p 78.90p 78.90p 0
11/04/2022 79.40p 78.90p 78.90p 78.90p 0
08/04/2022 79.40p 79.50p 78.90p 78.90p 77842
07/04/2022 79.40p 78.90p 77.79p 78.90p 15000
06/04/2022 79.40p 79.52p 78.90p 78.90p 4935
05/04/2022 79.40p 78.90p 78.90p 78.90p 0
04/04/2022 79.40p 78.90p 78.80p 78.90p 0
01/04/2022 79.40p 78.80p 78.80p 78.80p 0
31/03/2022 79.40p 79.62p 78.80p 78.80p 8000
30/03/2022 79.40p 78.80p 78.80p 78.80p 0
29/03/2022 79.40p 79.40p 78.80p 78.80p 10000
28/03/2022 76.80p 79.05p 78.30p 78.30p 4500
25/03/2022 76.80p 78.20p 78.20p 78.20p 0
24/03/2022 76.80p 78.20p 77.50p 78.20p 0
23/03/2022 76.80p 77.50p 77.30p 77.50p 0
22/03/2022 76.80p 78.00p 77.30p 77.30p 4000
21/03/2022 76.80p 77.00p 77.00p 77.00p 0
18/03/2022 76.80p 77.00p 77.00p 77.00p 0
17/03/2022 76.80p 77.00p 77.00p 77.00p 0
16/03/2022 76.80p 77.00p 76.50p 77.00p 0
15/03/2022 76.80p 76.50p 76.50p 76.50p 0
14/03/2022 76.80p 76.50p 76.50p 76.50p 0
11/03/2022 76.80p 76.50p 76.50p 76.50p 0
10/03/2022 76.80p 76.50p 76.50p 76.50p 0
09/03/2022 76.80p 77.52p 76.50p 76.50p 26000
08/03/2022 74.00p 76.00p 74.00p 75.50p 12256
07/03/2022 74.60p 75.10p 74.42p 75.10p 22310
04/03/2022 74.60p 75.73p 75.10p 75.10p 15753
03/03/2022 74.60p 75.79p 74.60p 75.30p 11750
02/03/2022 77.40p 76.10p 75.00p 76.10p 624
01/03/2022 77.40p 77.40p 76.20p 76.20p 148600
28/02/2022 77.40p 77.40p 76.00p 76.00p 1546
25/02/2022 70.20p 76.00p 75.80p 76.00p 0
24/02/2022 70.20p 75.80p 74.91p 75.80p 15415
23/02/2022 70.20p 76.00p 76.00p 76.00p 0
22/02/2022 70.20p 76.00p 74.96p 76.00p 173
21/02/2022 70.20p 76.20p 76.20p 76.20p 0
18/02/2022 70.20p 76.20p 76.00p 76.20p 0
17/02/2022 70.20p 76.00p 70.20p 76.00p 135000
16/02/2022 74.00p 75.30p 74.00p 75.30p 30000
15/02/2022 72.70p 73.00p 73.00p 73.00p 0
14/02/2022 72.70p 73.00p 73.00p 73.00p 0
11/02/2022 72.70p 73.00p 73.00p 73.00p 0
10/02/2022 72.70p 73.00p 73.00p 73.00p 0
09/02/2022 72.70p 73.00p 73.00p 73.00p 0
08/02/2022 72.70p 73.00p 73.00p 73.00p 0
07/02/2022 72.70p 73.00p 73.00p 73.00p 0
04/02/2022 72.70p 73.00p 73.00p 73.00p 0
03/02/2022 72.70p 73.00p 73.00p 73.00p 0
02/02/2022 72.70p 74.00p 73.00p 73.00p 5614
01/02/2022 72.70p 73.98p 73.00p 73.00p 1800
31/01/2022 72.70p 73.00p 72.80p 72.80p 0
28/01/2022 72.70p 73.00p 72.25p 73.00p 94350
27/01/2022 72.70p 73.72p 73.00p 73.00p 6784
26/01/2022 72.70p 74.00p 73.00p 73.00p 3348
25/01/2022 72.70p 73.00p 73.00p 73.00p 0
24/01/2022 72.70p 73.00p 71.71p 73.00p 170

*Close Price adjusted for both dividends and splits