Roquefort Therapeutics (ROQ) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Roquefort Therapeutics

Date Open High Low Close* Volume
26/05/2023 6.75p 6.75p 6.75p 6.75p 0
25/05/2023 6.75p 6.75p 6.75p 6.75p 0
24/05/2023 6.75p 6.75p 6.75p 6.75p 0
23/05/2023 6.75p 6.75p 6.75p 6.75p 0
22/05/2023 6.75p 6.75p 6.75p 6.75p 0
19/05/2023 6.75p 6.75p 6.75p 6.75p 0
18/05/2023 6.75p 6.75p 6.75p 6.75p 0
17/05/2023 6.75p 6.75p 6.75p 6.75p 0
16/05/2023 6.75p 6.75p 6.75p 6.75p 0
15/05/2023 6.75p 6.75p 6.75p 6.75p 0
12/05/2023 6.75p 6.75p 6.75p 6.75p 0
11/05/2023 6.75p 6.75p 6.75p 6.75p 0
10/05/2023 6.75p 6.75p 6.75p 6.75p 0
09/05/2023 6.75p 6.75p 6.75p 6.75p 0
05/05/2023 6.75p 6.75p 6.75p 6.75p 0
04/05/2023 6.75p 6.75p 6.75p 6.75p 0
03/05/2023 6.75p 6.75p 6.75p 6.75p 0
02/05/2023 6.75p 6.75p 6.75p 6.75p 0
28/04/2023 6.75p 6.81p 6.75p 6.75p 51793
27/04/2023 6.75p 6.87p 6.51p 6.75p 83437
26/04/2023 6.75p 6.87p 6.75p 6.75p 118623
25/04/2023 6.88p 7.00p 6.55p 6.75p 2598
24/04/2023 6.88p 7.00p 6.88p 6.88p 2903
21/04/2023 6.88p 6.88p 6.75p 6.88p 68000
20/04/2023 6.88p 7.00p 6.75p 6.88p 38329
19/04/2023 7.00p 7.00p 6.79p 6.88p 236696
18/04/2023 7.00p 7.12p 6.83p 7.00p 86989
17/04/2023 7.00p 7.20p 6.75p 7.00p 142301
14/04/2023 7.00p 7.00p 6.88p 7.00p 3056
13/04/2023 7.00p 7.19p 6.83p 7.00p 110887
12/04/2023 7.00p 7.00p 6.77p 7.00p 90458
11/04/2023 7.00p 7.11p 6.82p 7.00p 11106
06/04/2023 6.88p 7.13p 6.88p 7.00p 41297
05/04/2023 6.88p 7.00p 6.81p 6.88p 17511
04/04/2023 7.00p 7.00p 6.80p 7.00p 17288
03/04/2023 6.88p 7.00p 6.88p 7.00p 20427
31/03/2023 6.88p 7.00p 6.50p 6.75p 137631
30/03/2023 6.88p 7.00p 6.88p 6.88p 710
29/03/2023 7.13p 7.17p 6.80p 6.88p 719909
28/03/2023 7.13p 7.20p 7.05p 7.13p 157059
27/03/2023 7.13p 7.25p 7.13p 7.13p 34180
24/03/2023 7.38p 7.50p 7.05p 7.13p 548966
23/03/2023 7.13p 7.42p 7.13p 7.38p 344343
22/03/2023 7.13p 7.25p 7.13p 7.13p 1052458
21/03/2023 7.13p 7.18p 7.09p 7.13p 17827
20/03/2023 7.13p 7.13p 7.06p 7.13p 21435
17/03/2023 7.25p 7.25p 7.01p 7.13p 23296
16/03/2023 7.25p 7.25p 7.00p 7.25p 15
15/03/2023 7.25p 7.25p 7.02p 7.25p 26476
14/03/2023 7.38p 7.38p 7.25p 7.25p 66351
13/03/2023 7.63p 7.63p 7.11p 7.38p 375021
10/03/2023 7.75p 7.75p 7.25p 7.63p 116961
09/03/2023 7.75p 8.00p 7.56p 7.75p 43532
08/03/2023 8.00p 8.21p 7.55p 7.75p 795259
07/03/2023 7.88p 7.90p 7.75p 7.88p 77152
06/03/2023 8.25p 8.33p 7.30p 7.88p 375894
03/03/2023 8.00p 8.37p 8.00p 8.25p 574356
02/03/2023 7.63p 8.25p 7.50p 8.00p 732710
01/03/2023 7.38p 7.88p 7.38p 7.63p 339407
28/02/2023 7.25p 7.94p 7.25p 7.38p 770709
27/02/2023 7.25p 7.27p 7.25p 7.25p 0
24/02/2023 7.25p 7.36p 7.00p 7.25p 141952
23/02/2023 7.00p 7.50p 6.86p 7.25p 934345
22/02/2023 7.00p 7.00p 6.78p 7.00p 138153
21/02/2023 7.00p 7.25p 6.75p 7.00p 57464
20/02/2023 7.25p 7.50p 6.75p 7.00p 312047
17/02/2023 6.50p 7.00p 6.33p 6.75p 426478
16/02/2023 6.50p 6.70p 6.30p 6.50p 217341
15/02/2023 6.63p 7.00p 6.30p 6.50p 156498
14/02/2023 6.63p 6.90p 6.62p 6.90p 42132
13/02/2023 6.63p 6.63p 6.50p 6.63p 62500
10/02/2023 6.63p 6.63p 6.54p 6.63p 55489
09/02/2023 6.63p 6.69p 6.63p 6.63p 2229
08/02/2023 6.63p 6.63p 6.58p 6.63p 100000
07/02/2023 6.63p 6.75p 6.61p 6.63p 7889
06/02/2023 6.75p 6.75p 6.53p 6.63p 394218
03/02/2023 7.00p 7.00p 6.60p 6.75p 165119
02/02/2023 7.13p 7.13p 6.82p 7.00p 100000
01/02/2023 7.13p 7.43p 7.00p 7.13p 460111
31/01/2023 7.13p 7.25p 7.08p 7.13p 319843
30/01/2023 7.13p 7.25p 7.00p 7.13p 51404
27/01/2023 7.50p 7.75p 7.05p 7.13p 398598
26/01/2023 7.50p 7.75p 7.30p 7.75p 31251
25/01/2023 7.63p 7.75p 7.40p 7.50p 197373
24/01/2023 7.75p 7.90p 7.40p 7.90p 752223
23/01/2023 7.50p 7.68p 7.50p 7.50p 41510
20/01/2023 7.25p 7.50p 7.25p 7.50p 405322
19/01/2023 7.00p 7.40p 7.00p 7.25p 415330
18/01/2023 7.00p 7.18p 7.00p 7.00p 100000
17/01/2023 7.00p 7.10p 7.00p 7.00p 50000
16/01/2023 6.88p 7.04p 6.78p 7.00p 147602
13/01/2023 6.88p 6.94p 6.78p 6.88p 77813
12/01/2023 6.75p 7.00p 6.75p 6.88p 73775
11/01/2023 6.75p 6.83p 6.53p 6.75p 153131
10/01/2023 6.75p 6.75p 6.74p 6.75p 73087
09/01/2023 6.38p 6.75p 6.38p 6.75p 494915
06/01/2023 6.38p 6.42p 6.08p 6.38p 78649
05/01/2023 6.38p 6.48p 6.38p 6.38p 4566
04/01/2023 6.50p 6.50p 6.33p 6.38p 100000
03/01/2023 6.63p 6.68p 6.33p 6.50p 114806
30/12/2022 6.88p 6.88p 6.50p 6.63p 169676
29/12/2022 6.88p 6.88p 6.75p 6.88p 30000
28/12/2022 6.88p 6.88p 6.75p 6.88p 176579
23/12/2022 6.75p 6.98p 6.75p 6.88p 335828
22/12/2022 6.75p 6.75p 6.63p 6.75p 17174
21/12/2022 6.63p 6.75p 6.63p 6.75p 29284
20/12/2022 6.63p 6.63p 6.55p 6.63p 0
19/12/2022 6.88p 6.88p 6.61p 6.63p 83819
16/12/2022 6.88p 6.89p 6.88p 6.88p 0
15/12/2022 6.88p 6.95p 6.80p 6.88p 39843
14/12/2022 6.88p 6.97p 6.88p 6.88p 4225
13/12/2022 6.88p 6.88p 6.78p 6.88p 28466
12/12/2022 6.88p 6.97p 6.88p 6.88p 9129
09/12/2022 6.88p 6.97p 6.88p 6.88p 34193
08/12/2022 7.00p 7.00p 6.80p 6.88p 342864
07/12/2022 7.00p 7.21p 7.00p 7.00p 37412
06/12/2022 7.38p 7.38p 6.83p 7.00p 1102370
05/12/2022 7.38p 7.38p 7.28p 7.38p 52894
02/12/2022 7.38p 7.38p 7.31p 7.38p 50000
01/12/2022 7.63p 7.74p 7.28p 7.38p 387322
30/11/2022 7.75p 7.75p 7.51p 7.63p 346692
29/11/2022 7.50p 8.20p 7.25p 7.75p 1666515
28/11/2022 7.50p 7.50p 7.25p 7.50p 16289
25/11/2022 7.50p 7.50p 7.43p 7.50p 0
24/11/2022 7.50p 7.60p 7.25p 7.50p 103291
23/11/2022 7.50p 7.50p 7.31p 7.50p 50000
22/11/2022 7.50p 7.68p 7.31p 7.50p 8178
21/11/2022 7.50p 7.64p 7.50p 7.50p 103171
18/11/2022 7.50p 7.64p 7.38p 7.50p 77281
17/11/2022 7.50p 7.64p 7.38p 7.50p 24506
16/11/2022 7.50p 7.67p 7.35p 7.50p 60747
15/11/2022 7.38p 7.75p 7.25p 7.50p 640446
14/11/2022 7.38p 7.38p 7.25p 7.38p 27320
11/11/2022 7.38p 7.40p 7.38p 7.38p 72944
10/11/2022 7.38p 7.40p 7.25p 7.38p 33572
09/11/2022 7.50p 7.50p 7.25p 7.38p 75590
08/11/2022 7.50p 7.75p 7.30p 7.50p 246637
07/11/2022 7.13p 7.75p 7.13p 7.50p 1129221
04/11/2022 7.13p 7.22p 7.13p 7.13p 256000
03/11/2022 7.13p 7.22p 7.13p 7.13p 5489
02/11/2022 7.13p 7.13p 7.13p 7.13p 15055
01/11/2022 7.13p 7.23p 7.11p 7.13p 246586
31/10/2022 7.38p 7.38p 7.13p 7.13p 180075
28/10/2022 7.50p 7.50p 7.30p 7.38p 104868
27/10/2022 7.50p 7.75p 7.43p 7.50p 339692
26/10/2022 7.13p 7.68p 7.00p 7.50p 1010217
25/10/2022 7.13p 7.18p 7.00p 7.13p 64693
24/10/2022 7.38p 7.38p 7.00p 7.13p 314133
21/10/2022 7.50p 7.50p 7.28p 7.38p 29668
20/10/2022 7.75p 7.75p 7.36p 7.50p 75000
19/10/2022 7.63p 7.75p 7.30p 7.75p 688460
18/10/2022 7.63p 7.63p 7.50p 7.63p 13671
17/10/2022 7.63p 7.63p 7.59p 7.63p 0
14/10/2022 7.75p 7.82p 7.63p 7.63p 24723
13/10/2022 8.00p 8.00p 7.51p 7.75p 72070
12/10/2022 8.00p 8.00p 7.75p 8.00p 19109
11/10/2022 8.00p 8.10p 7.77p 8.00p 114593
10/10/2022 7.75p 7.75p 7.50p 7.75p 41809
07/10/2022 7.75p 7.75p 7.51p 7.75p 50000
06/10/2022 7.75p 7.77p 7.51p 7.75p 400453
05/10/2022 7.75p 7.75p 7.51p 7.75p 114459
04/10/2022 7.75p 7.84p 7.75p 7.75p 63775
03/10/2022 7.88p 7.97p 7.75p 7.75p 419121
30/09/2022 8.25p 8.25p 7.50p 7.88p 610024
29/09/2022 8.25p 8.50p 8.00p 8.25p 119768
28/09/2022 8.25p 8.25p 8.00p 8.25p 111889
27/09/2022 7.88p 8.34p 7.88p 8.25p 1160390
26/09/2022 7.50p 8.00p 7.50p 7.88p 339227
23/09/2022 7.88p 7.88p 7.25p 7.50p 1139569
22/09/2022 7.88p 8.15p 7.65p 7.90p 997186
21/09/2022 7.63p 8.00p 7.50p 7.88p 629901
20/09/2022 7.88p 8.00p 7.55p 7.95p 388116
19/09/2022 7.88p 8.00p 7.81p 7.88p 1230217
16/09/2022 7.88p 8.00p 7.81p 7.88p 1230217
15/09/2022 7.50p 7.60p 7.50p 7.50p 62180
14/09/2022 7.38p 7.75p 7.31p 7.50p 173696
13/09/2022 7.38p 7.43p 7.29p 7.38p 193326
12/09/2022 7.38p 7.44p 7.29p 7.38p 52689
09/09/2022 7.38p 7.38p 7.28p 7.38p 20168
08/09/2022 7.38p 7.48p 7.27p 7.38p 118916
07/09/2022 7.38p 7.40p 7.25p 7.38p 22671
06/09/2022 7.63p 7.63p 7.25p 7.38p 357324
05/09/2022 7.63p 7.63p 7.52p 7.63p 37157
02/09/2022 7.63p 7.64p 7.57p 7.63p 104253
01/09/2022 7.63p 7.63p 7.50p 7.63p 211744
31/08/2022 7.63p 7.67p 7.63p 7.63p 9590
30/08/2022 7.75p 7.75p 7.50p 7.63p 261215
29/08/2022 7.75p 7.88p 7.75p 7.75p 1840
26/08/2022 7.75p 7.88p 7.75p 7.75p 1840
25/08/2022 7.75p 7.95p 7.61p 7.75p 202935
24/08/2022 7.75p 7.80p 7.60p 7.75p 349752
23/08/2022 7.75p 7.75p 7.56p 7.75p 25285
22/08/2022 7.88p 7.88p 7.55p 7.75p 87253
19/08/2022 8.13p 8.13p 7.75p 7.88p 365000
18/08/2022 8.13p 8.13p 8.00p 8.13p 172296
17/08/2022 8.13p 8.25p 7.84p 8.13p 826716
16/08/2022 8.13p 8.18p 8.00p 8.13p 358650
15/08/2022 8.25p 8.25p 8.10p 8.13p 135885
12/08/2022 8.50p 8.50p 8.10p 8.25p 292237
11/08/2022 8.38p 8.75p 8.28p 8.50p 303368

*Close Price adjusted for both dividends and splits