Roquefort Therapeutics (ROQ) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/08/2022 8.25p 8.37p 8.06p 8.25p 69333
09/08/2022 8.38p 8.38p 8.01p 8.25p 403804
08/08/2022 8.38p 8.42p 8.26p 8.38p 42613
05/08/2022 8.38p 8.50p 8.26p 8.38p 151341
04/08/2022 8.38p 8.50p 8.28p 8.38p 625094
03/08/2022 8.50p 8.50p 8.25p 8.38p 123536
02/08/2022 8.50p 8.55p 8.50p 8.50p 9223
01/08/2022 8.50p 8.52p 8.50p 8.50p 15720
29/07/2022 8.50p 8.57p 8.50p 8.50p 10802
28/07/2022 8.65p 8.65p 8.35p 8.50p 64833
27/07/2022 8.65p 8.65p 8.65p 8.65p 0
26/07/2022 8.65p 8.65p 8.36p 8.65p 100000
25/07/2022 8.65p 8.65p 8.65p 8.65p 0
22/07/2022 8.65p 8.65p 8.65p 8.65p 0
21/07/2022 8.65p 8.88p 8.65p 8.65p 4914
20/07/2022 8.65p 8.65p 8.65p 8.65p 0
19/07/2022 8.65p 8.65p 8.65p 8.65p 0
18/07/2022 8.65p 8.65p 8.65p 8.65p 0
15/07/2022 8.65p 8.65p 8.44p 8.65p 59351
14/07/2022 8.65p 8.89p 8.65p 8.65p 105464
13/07/2022 8.65p 8.69p 8.35p 8.65p 13869
12/07/2022 8.65p 8.65p 8.65p 8.65p 0
11/07/2022 8.63p 8.65p 8.40p 8.65p 300000
08/07/2022 8.63p 8.63p 8.27p 8.63p 150000
07/07/2022 8.63p 8.63p 8.63p 8.63p 0
06/07/2022 8.63p 8.70p 8.35p 8.63p 102500
05/07/2022 8.63p 8.69p 8.26p 8.63p 400708
04/07/2022 8.50p 8.70p 8.13p 8.63p 569694
01/07/2022 8.63p 8.98p 8.00p 8.50p 997144
30/06/2022 7.88p 9.00p 7.88p 8.63p 462821
29/06/2022 8.75p 8.75p 7.86p 7.88p 624935
28/06/2022 8.75p 8.80p 8.75p 8.75p 36578
27/06/2022 9.00p 9.07p 8.61p 8.75p 222872
24/06/2022 8.75p 9.00p 8.62p 9.00p 152237
23/06/2022 9.00p 9.00p 8.64p 8.75p 89202
22/06/2022 11.00p 11.75p 8.56p 8.80p 3227121
21/06/2022 8.00p 8.00p 7.77p 8.00p 2000
20/06/2022 8.00p 8.00p 8.00p 8.00p 0
17/06/2022 8.00p 8.00p 8.00p 8.00p 0
16/06/2022 8.00p 8.00p 7.75p 8.00p 548030
15/06/2022 8.00p 8.00p 7.60p 8.00p 344938
14/06/2022 8.00p 8.00p 8.00p 8.00p 3124
13/06/2022 8.00p 8.00p 7.80p 8.00p 29250
10/06/2022 8.00p 8.00p 7.80p 8.00p 92584
09/06/2022 8.13p 8.13p 7.80p 8.00p 76144
08/06/2022 8.13p 8.13p 8.13p 8.13p 30469
07/06/2022 8.38p 8.38p 8.00p 8.13p 37465
06/06/2022 8.13p 8.25p 8.00p 8.25p 49497
03/06/2022 8.25p 8.25p 8.00p 8.13p 545910
02/06/2022 8.25p 8.25p 8.00p 8.13p 545910
01/06/2022 8.25p 8.25p 8.00p 8.13p 545910
31/05/2022 8.25p 8.25p 8.00p 8.25p 48561
30/05/2022 8.50p 8.50p 8.20p 8.25p 136431
27/05/2022 8.50p 8.50p 8.26p 8.50p 44221
26/05/2022 8.38p 8.50p 8.38p 8.50p 750
25/05/2022 8.38p 8.38p 8.38p 8.38p 0
24/05/2022 8.75p 8.75p 8.25p 8.38p 283432
23/05/2022 8.75p 8.75p 8.70p 8.75p 46315
20/05/2022 8.75p 8.75p 8.51p 8.75p 142099
19/05/2022 8.75p 8.75p 8.55p 8.75p 63188
18/05/2022 8.75p 8.95p 8.40p 8.75p 1380682
17/05/2022 8.75p 8.88p 8.50p 8.75p 777273
16/05/2022 8.00p 8.94p 7.75p 8.75p 2575573
13/05/2022 8.00p 8.22p 8.00p 8.00p 42294
12/05/2022 8.13p 8.25p 7.80p 8.00p 369832
11/05/2022 8.25p 8.47p 8.00p 8.13p 111117
10/05/2022 8.50p 8.50p 8.00p 8.25p 325070
09/05/2022 8.63p 8.65p 8.25p 8.50p 76585
06/05/2022 8.63p 8.71p 8.51p 8.63p 105000
05/05/2022 8.63p 8.63p 8.50p 8.63p 18000
04/05/2022 8.75p 8.75p 8.50p 8.63p 188699
03/05/2022 8.75p 8.89p 8.60p 8.75p 337391
02/05/2022 8.75p 9.00p 8.75p 8.75p 212580
29/04/2022 8.75p 9.00p 8.75p 8.75p 212580
28/04/2022 8.98p 8.98p 8.50p 8.75p 26100
27/04/2022 8.98p 8.99p 8.98p 8.98p 14543
26/04/2022 8.98p 8.98p 8.98p 8.98p 0
25/04/2022 8.85p 9.09p 8.85p 8.98p 162316
22/04/2022 9.10p 9.10p 8.85p 8.85p 300659
21/04/2022 9.50p 9.53p 9.00p 9.10p 409963
20/04/2022 9.50p 9.55p 9.47p 9.50p 85544
19/04/2022 9.25p 9.75p 9.25p 9.75p 335066
18/04/2022 9.25p 9.32p 9.25p 9.25p 25350
15/04/2022 9.25p 9.32p 9.25p 9.25p 25350
14/04/2022 9.25p 9.32p 9.25p 9.25p 25350
13/04/2022 9.25p 9.35p 9.25p 9.25p 50141
12/04/2022 9.35p 9.36p 9.00p 9.25p 156947
11/04/2022 9.35p 9.49p 9.35p 9.35p 6100
08/04/2022 9.25p 9.35p 9.06p 9.35p 154347
07/04/2022 9.13p 9.25p 9.00p 9.25p 116810
06/04/2022 9.00p 9.25p 8.89p 9.13p 168167
05/04/2022 8.88p 9.25p 8.88p 9.00p 331810
04/04/2022 8.88p 8.88p 8.88p 8.88p 0
01/04/2022 8.75p 8.99p 8.75p 8.88p 65000
31/03/2022 9.13p 9.25p 8.75p 8.75p 193280
30/03/2022 9.25p 9.25p 9.03p 9.13p 38848
29/03/2022 9.25p 9.42p 9.25p 9.25p 21369
28/03/2022 9.63p 9.63p 9.07p 9.25p 215227
25/03/2022 9.25p 9.67p 9.25p 9.55p 805515
24/03/2022 9.25p 9.38p 9.05p 9.25p 83804
23/03/2022 9.13p 9.38p 9.13p 9.25p 307172
22/03/2022 9.38p 9.42p 9.00p 9.13p 673996
21/03/2022 9.13p 9.50p 9.13p 9.38p 799493
18/03/2022 8.88p 9.20p 8.88p 9.13p 176884
17/03/2022 8.88p 9.00p 8.77p 8.88p 330742
16/03/2022 8.88p 8.88p 8.88p 8.88p 0
15/03/2022 8.88p 8.88p 8.75p 8.88p 34348
14/03/2022 9.00p 9.00p 8.75p 8.88p 100000
11/03/2022 9.00p 9.00p 8.76p 9.00p 102000
10/03/2022 8.95p 9.10p 8.83p 9.00p 99392
09/03/2022 9.13p 9.13p 8.75p 8.95p 420917
08/03/2022 9.13p 9.25p 9.07p 9.13p 57773
07/03/2022 9.00p 9.16p 8.82p 9.13p 102516
04/03/2022 9.25p 9.30p 8.66p 9.00p 385465
03/03/2022 9.25p 9.33p 9.04p 9.25p 127564
02/03/2022 9.25p 9.25p 9.00p 9.25p 149950
01/03/2022 9.25p 9.44p 9.06p 9.25p 32532
28/02/2022 9.75p 9.75p 9.05p 9.25p 285000
25/02/2022 9.75p 9.75p 9.57p 9.75p 6103
24/02/2022 9.75p 9.75p 9.50p 9.75p 26856
23/02/2022 9.75p 9.75p 9.50p 9.75p 175000
22/02/2022 9.75p 9.77p 9.53p 9.75p 52420
21/02/2022 9.85p 10.00p 9.61p 9.75p 325009
18/02/2022 10.25p 10.25p 9.85p 9.85p 227375
17/02/2022 9.88p 10.50p 9.85p 10.25p 267196
16/02/2022 10.13p 10.13p 9.75p 9.88p 112359
15/02/2022 10.13p 10.13p 10.13p 10.13p 0
14/02/2022 10.25p 10.25p 9.75p 10.13p 135180
11/02/2022 10.25p 10.25p 10.00p 10.25p 200053
10/02/2022 10.35p 10.35p 9.95p 10.25p 459032
09/02/2022 10.40p 10.78p 10.21p 10.35p 679896
08/02/2022 9.75p 11.47p 9.71p 10.40p 2724772
07/02/2022 9.63p 9.75p 9.63p 9.75p 168000
04/02/2022 9.98p 9.98p 9.50p 9.63p 647048
03/02/2022 10.25p 10.25p 9.58p 9.98p 1226864
02/02/2022 9.98p 10.40p 9.50p 10.25p 1050149
01/02/2022 10.25p 10.25p 9.94p 9.98p 470860
31/01/2022 10.25p 10.30p 10.00p 10.25p 230960
28/01/2022 9.75p 10.10p 9.56p 9.75p 1095166
27/01/2022 9.75p 9.75p 9.30p 9.75p 210580
26/01/2022 9.50p 9.97p 9.38p 9.75p 359684
25/01/2022 9.38p 9.70p 9.25p 9.50p 372283
24/01/2022 9.50p 9.65p 9.00p 9.25p 864138
21/01/2022 9.95p 10.12p 9.25p 9.50p 781942
20/01/2022 10.25p 10.25p 9.66p 10.00p 1188911
19/01/2022 9.75p 10.50p 9.50p 10.25p 2957068
18/01/2022 9.25p 10.50p 9.00p 10.20p 3976428
17/01/2022 9.13p 9.50p 9.00p 9.25p 1898493
14/01/2022 9.25p 9.25p 8.75p 9.00p 394733
13/01/2022 9.25p 9.25p 9.00p 9.25p 140744
12/01/2022 9.25p 9.25p 9.00p 9.25p 679643
10/01/2022 9.25p 9.50p 9.00p 9.25p 132563
07/01/2022 10.13p 10.13p 9.00p 9.25p 139849
06/01/2022 10.13p 10.50p 9.99p 10.13p 495345
05/01/2022 10.50p 10.50p 9.50p 10.13p 78470
04/01/2022 10.50p 10.50p 9.50p 10.50p 128121
03/01/2022 10.50p 10.50p 10.00p 10.50p 32198
31/12/2021 10.50p 10.50p 10.00p 10.50p 32198
30/12/2021 10.50p 10.50p 10.00p 10.50p 171739
29/12/2021 10.25p 10.50p 9.80p 10.50p 1212995
28/12/2021 10.25p 10.25p 10.25p 10.25p 0
27/12/2021 10.25p 10.25p 10.25p 10.25p 0
24/12/2021 10.25p 10.25p 10.25p 10.25p 0
23/12/2021 10.25p 10.30p 10.00p 10.25p 67392
22/12/2021 11.00p 11.00p 10.00p 10.00p 923418
21/12/2021 12.00p 12.45p 10.00p 10.50p 1098586
20/12/2021 12.00p 12.50p 12.50p 12.50p 0
17/12/2021 12.00p 12.50p 12.50p 12.50p 0
16/12/2021 12.00p 12.50p 12.50p 12.50p 0
15/12/2021 12.00p 12.50p 12.50p 12.50p 0
14/12/2021 12.00p 12.50p 12.50p 12.50p 0
13/12/2021 12.00p 12.50p 12.50p 12.50p 0
10/12/2021 12.00p 12.50p 12.50p 12.50p 0
09/12/2021 12.00p 12.50p 12.50p 12.50p 0
08/12/2021 12.00p 12.50p 12.50p 12.50p 0
07/12/2021 12.00p 12.50p 12.50p 12.50p 0
06/12/2021 12.00p 12.50p 12.50p 12.50p 0
03/12/2021 12.00p 12.50p 12.50p 12.50p 0
02/12/2021 12.00p 12.50p 12.50p 12.50p 0
01/12/2021 12.00p 12.50p 12.50p 12.50p 0
30/11/2021 12.00p 12.50p 12.50p 12.50p 0
29/11/2021 12.00p 12.50p 12.50p 12.50p 0
26/11/2021 12.00p 12.50p 12.50p 12.50p 0
25/11/2021 12.00p 12.50p 12.50p 12.50p 0
24/11/2021 12.00p 12.50p 12.50p 12.50p 0
23/11/2021 12.00p 12.50p 12.50p 12.50p 0
22/11/2021 12.00p 12.50p 12.50p 12.50p 0
19/11/2021 12.00p 12.50p 12.50p 12.50p 0
18/11/2021 12.00p 12.50p 12.50p 12.50p 0
17/11/2021 12.00p 12.50p 12.50p 12.50p 0
16/11/2021 12.00p 12.50p 12.50p 12.50p 0
15/11/2021 12.00p 12.50p 12.50p 12.50p 0
12/11/2021 12.00p 12.50p 12.50p 12.50p 0
11/11/2021 12.00p 12.50p 12.50p 12.50p 0
10/11/2021 12.00p 12.50p 12.50p 12.50p 0
09/11/2021 12.00p 12.50p 12.50p 12.50p 0
08/11/2021 12.00p 12.50p 12.50p 12.50p 0
05/11/2021 12.00p 12.50p 12.50p 12.50p 0
04/11/2021 12.00p 12.50p 12.50p 12.50p 0
03/11/2021 12.00p 12.50p 12.50p 12.50p 0

*Close Price adjusted for both dividends and splits