Polypeptide Group AG Polypeptide N (0AAJ) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Polypeptide Group AG Polypeptide N

Date Open High Low Close* Volume
01/07/2022 10,520.00p 6,613.21p 6,420.30p 10,520.00p 1072
30/06/2022 10,520.00p 6,484.49p 6,484.49p 10,520.00p 399
29/06/2022 10,520.00p 10,520.00p 6,570.00p 10,520.00p 2205
28/06/2022 6,825.00p 6,840.00p 6,822.23p 10,520.00p 140
27/06/2022 6,635.00p 6,962.83p 6,962.83p 10,520.00p 317
24/06/2022 6,635.00p 6,720.08p 6,720.08p 10,520.00p 0
23/06/2022 6,635.00p 6,709.10p 6,643.14p 10,520.00p 1483
22/06/2022 6,635.00p 6,635.00p 6,463.82p 10,520.00p 408
21/06/2022 6,765.00p 6,932.66p 6,765.00p 10,520.00p 1324
20/06/2022 6,985.00p 6,735.00p 6,734.67p 10,520.00p 275
17/06/2022 6,985.00p 7,023.84p 6,930.00p 10,520.00p 1659
16/06/2022 7,150.00p 7,125.00p 7,125.00p 10,520.00p 0
15/06/2022 7,150.00p 7,150.00p 7,109.99p 10,520.00p 2439
14/06/2022 7,215.00p 7,215.00p 7,060.00p 10,520.00p 1555
13/06/2022 7,370.00p 7,370.00p 7,370.00p 10,520.00p 85
10/06/2022 7,515.00p 7,550.90p 7,515.00p 10,520.00p 264
09/06/2022 8,065.00p 8,085.00p 8,065.00p 10,520.00p 8838
08/06/2022 7,400.00p 8,119.59p 8,034.20p 10,520.00p 328
07/06/2022 7,400.00p 7,984.60p 7,808.37p 10,520.00p 1234
06/06/2022 7,400.00p 7,625.00p 7,625.00p 10,520.00p 0
01/06/2022 7,400.00p 7,506.76p 7,385.00p 10,520.00p 3082
31/05/2022 7,512.50p 7,535.29p 7,462.50p 10,520.00p 993
27/05/2022 7,005.00p 7,295.00p 6,900.00p 10,520.00p 2291
26/05/2022 6,985.00p 6,930.00p 6,930.00p 10,520.00p 0
25/05/2022 6,985.00p 6,985.00p 6,835.05p 10,520.00p 1974
24/05/2022 6,130.00p 7,020.38p 7,014.63p 10,520.00p 1212
23/05/2022 6,130.00p 7,070.14p 7,070.14p 10,520.00p 14
20/05/2022 6,130.00p 6,980.00p 6,980.00p 10,520.00p 0
19/05/2022 6,130.00p 6,765.00p 6,765.00p 10,520.00p 0
18/05/2022 6,130.00p 6,896.53p 6,765.00p 10,520.00p 2216
17/05/2022 6,130.00p 6,708.64p 6,708.64p 10,520.00p 0
16/05/2022 6,130.00p 6,620.00p 6,620.00p 10,520.00p 0
13/05/2022 6,130.00p 6,694.45p 6,620.78p 10,520.00p 1212
12/05/2022 6,130.00p 6,174.09p 6,130.00p 10,520.00p 40285
11/05/2022 6,620.00p 6,620.00p 6,385.00p 10,520.00p 6897
10/05/2022 6,955.00p 6,958.09p 6,955.00p 10,520.00p 1142
09/05/2022 7,560.00p 7,560.00p 7,100.00p 10,520.00p 1804
06/05/2022 7,605.00p 7,605.00p 7,589.20p 10,520.00p 19479
05/05/2022 7,465.00p 7,642.32p 7,603.38p 10,520.00p 9641
04/05/2022 7,465.00p 7,605.00p 7,465.00p 10,520.00p 182
03/05/2022 7,450.00p 7,924.69p 7,450.00p 10,520.00p 616
29/04/2022 8,565.00p 8,592.93p 8,549.88p 10,520.00p 1173
28/04/2022 8,565.00p 8,680.00p 8,400.53p 10,520.00p 8472
27/04/2022 8,375.00p 8,522.64p 8,365.00p 10,520.00p 3227
26/04/2022 8,605.00p 8,655.00p 8,525.00p 10,520.00p 7759
25/04/2022 8,702.49p 8,702.49p 8,570.38p 10,520.00p 25311
22/04/2022 8,785.00p 8,785.00p 8,727.84p 10,520.00p 25911
21/04/2022 8,705.00p 8,856.66p 8,645.57p 10,520.00p 27833
20/04/2022 8,640.00p 8,640.00p 8,588.88p 10,520.00p 2200
19/04/2022 8,190.00p 8,455.00p 8,185.00p 10,520.00p 3377
14/04/2022 8,275.00p 8,291.58p 8,275.00p 10,520.00p 38426
13/04/2022 8,295.00p 8,189.89p 8,189.89p 10,520.00p 0
12/04/2022 8,295.00p 8,330.00p 8,076.74p 10,520.00p 1883
11/04/2022 8,340.00p 8,082.11p 8,054.41p 10,520.00p 1402
08/04/2022 8,340.00p 8,196.53p 8,178.80p 10,520.00p 2325
07/04/2022 8,340.00p 8,400.00p 8,263.45p 10,520.00p 2605
06/04/2022 7,700.00p 7,700.00p 7,650.03p 10,520.00p 51799
05/04/2022 7,620.00p 7,670.14p 7,620.00p 10,520.00p 1754
04/04/2022 7,600.00p 7,693.76p 7,600.00p 10,520.00p 25244
01/04/2022 7,750.00p 7,510.18p 7,510.18p 10,520.00p 1295
31/03/2022 7,750.00p 7,880.00p 7,880.00p 10,520.00p 0
30/03/2022 7,750.00p 7,900.00p 7,750.00p 10,520.00p 811
29/03/2022 7,200.00p 7,675.99p 7,675.99p 10,520.00p 134
28/03/2022 7,200.00p 7,377.70p 7,377.70p 10,520.00p 804
25/03/2022 7,200.00p 7,236.14p 7,110.00p 10,520.00p 65500
24/03/2022 7,450.00p 7,450.00p 7,190.00p 10,520.00p 10280
23/03/2022 7,630.00p 7,640.00p 7,350.00p 10,520.00p 19961
22/03/2022 7,440.00p 7,590.00p 7,400.00p 10,520.00p 2409
21/03/2022 7,510.00p 7,840.00p 7,480.00p 10,520.00p 795
18/03/2022 7,890.00p 7,786.49p 7,786.49p 10,520.00p 296
17/03/2022 7,890.00p 7,950.00p 7,890.00p 10,520.00p 331
16/03/2022 7,500.00p 7,472.35p 7,472.35p 10,520.00p 0
15/03/2022 7,500.00p 7,574.13p 7,367.19p 10,520.00p 2003
14/03/2022 7,830.00p 7,900.00p 7,726.02p 10,520.00p 1181
11/03/2022 7,950.00p 7,950.00p 7,860.49p 10,520.00p 1473
10/03/2022 8,090.00p 8,160.22p 8,035.96p 10,520.00p 3844
09/03/2022 7,520.00p 8,080.00p 8,002.70p 10,520.00p 2395
08/03/2022 7,520.00p 7,633.47p 7,520.00p 10,520.00p 994
07/03/2022 7,750.00p 7,713.75p 7,576.82p 10,520.00p 2532
04/03/2022 7,750.00p 7,947.96p 7,743.31p 10,520.00p 3018
03/03/2022 8,050.00p 8,037.18p 8,037.18p 10,520.00p 2844
02/03/2022 8,050.00p 8,143.87p 8,050.00p 10,520.00p 1726
01/03/2022 7,940.00p 8,112.10p 7,899.77p 10,520.00p 3055
28/02/2022 7,940.00p 8,162.69p 8,126.03p 10,520.00p 1135
25/02/2022 7,940.00p 8,220.00p 7,940.00p 10,520.00p 147
24/02/2022 7,480.00p 7,610.00p 7,200.00p 10,520.00p 15986
23/02/2022 7,930.00p 8,041.85p 7,770.00p 10,520.00p 1961
22/02/2022 7,830.00p 7,850.00p 7,559.97p 10,520.00p 1149
21/02/2022 7,540.00p 7,654.06p 7,459.63p 10,520.00p 1927
18/02/2022 8,240.00p 7,951.83p 7,630.74p 10,520.00p 658
17/02/2022 8,240.00p 7,810.00p 7,805.94p 10,520.00p 209
16/02/2022 8,240.00p 8,240.00p 8,042.84p 10,520.00p 8227
14/02/2022 8,280.00p 8,168.12p 7,899.89p 10,520.00p 2767
11/02/2022 8,280.00p 8,350.00p 8,280.00p 10,520.00p 1805
10/02/2022 8,890.00p 8,720.25p 8,657.76p 10,520.00p 36
09/02/2022 8,890.00p 8,923.27p 8,623.18p 10,520.00p 1983
08/02/2022 8,890.00p 9,120.00p 8,890.00p 10,520.00p 570
07/02/2022 9,230.00p 9,230.00p 9,230.00p 10,520.00p 6008
04/02/2022 9,790.00p 9,219.20p 9,059.10p 10,520.00p 258
03/02/2022 9,790.00p 9,527.92p 9,391.55p 10,520.00p 7004
02/02/2022 9,790.00p 9,790.00p 9,720.00p 10,520.00p 681
01/02/2022 8,770.00p 9,615.39p 9,615.39p 10,520.00p 1311
31/01/2022 8,770.00p 9,302.24p 9,142.30p 10,520.00p 203
28/01/2022 8,770.00p 8,982.83p 8,957.21p 10,520.00p 407
27/01/2022 8,770.00p 8,900.83p 8,770.00p 10,520.00p 355
26/01/2022 8,920.00p 8,950.89p 8,657.52p 10,520.00p 559
25/01/2022 8,940.00p 8,940.00p 8,750.00p 10,520.00p 2101
24/01/2022 8,930.00p 8,959.78p 8,840.88p 10,520.00p 1187
21/01/2022 9,650.00p 9,174.24p 9,174.24p 10,520.00p 553
20/01/2022 9,650.00p 9,650.00p 9,650.00p 10,520.00p 100
19/01/2022 9,600.00p 9,600.00p 9,310.00p 10,520.00p 1274
18/01/2022 9,520.00p 9,564.62p 9,477.05p 10,520.00p 1690
17/01/2022 9,580.00p 9,844.02p 9,580.00p 10,520.00p 743
14/01/2022 9,630.00p 9,630.00p 9,590.00p 10,520.00p 391
13/01/2022 10,540.00p 10,540.00p 9,810.00p 10,520.00p 566
12/01/2022 0.00p 10,540.00p 10,520.00p 10,520.00p 42
10/01/2022 10,760.00p 10,780.00p 9,900.00p 11,000.00p 18332
07/01/2022 11,500.00p 11,760.00p 11,467.19p 11,000.00p 1838
06/01/2022 11,320.00p 11,500.00p 11,320.00p 11,000.00p 1086
04/01/2022 12,445.12p 12,525.17p 12,205.47p 11,000.00p 935
31/12/2021 11,000.00p 13,700.00p 13,700.00p 11,000.00p 0
30/12/2021 11,000.00p 13,620.00p 13,620.00p 11,000.00p 0
29/12/2021 11,000.00p 13,749.50p 13,569.33p 11,000.00p 751
24/12/2021 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
23/12/2021 11,000.00p 12,989.21p 11,000.00p 11,000.00p 577
22/12/2021 11,000.00p 13,279.17p 11,000.00p 11,000.00p 313
21/12/2021 11,000.00p 14,003.22p 11,000.00p 11,000.00p 58987
20/12/2021 11,000.00p 13,846.62p 11,000.00p 11,000.00p 910
17/12/2021 11,000.00p 13,820.00p 11,000.00p 11,000.00p 186
16/12/2021 11,000.00p 13,941.96p 11,000.00p 11,000.00p 483
15/12/2021 11,000.00p 13,400.00p 11,000.00p 11,000.00p 1819
14/12/2021 11,000.00p 13,046.75p 11,000.00p 11,000.00p 1182
13/12/2021 11,000.00p 12,820.00p 11,000.00p 11,000.00p 2715
10/12/2021 11,000.00p 12,920.00p 11,000.00p 11,000.00p 865
09/12/2021 11,000.00p 13,056.20p 11,000.00p 11,000.00p 338
08/12/2021 11,000.00p 13,400.00p 11,000.00p 11,000.00p 16307
07/12/2021 11,000.00p 12,859.56p 11,000.00p 11,000.00p 1884
06/12/2021 11,000.00p 12,320.00p 11,000.00p 11,000.00p 422
03/12/2021 11,000.00p 12,722.93p 11,000.00p 11,000.00p 1557
02/12/2021 11,000.00p 12,880.00p 11,000.00p 11,000.00p 207
01/12/2021 11,000.00p 12,802.94p 11,000.00p 11,000.00p 507
30/11/2021 11,000.00p 13,000.00p 11,000.00p 11,000.00p 1126
29/11/2021 11,000.00p 12,900.00p 11,000.00p 11,000.00p 422
26/11/2021 11,000.00p 12,501.03p 11,000.00p 11,000.00p 2078
25/11/2021 11,000.00p 11,917.74p 11,000.00p 11,000.00p 897
24/11/2021 11,000.00p 12,000.00p 11,000.00p 11,000.00p 2887
23/11/2021 11,000.00p 11,000.00p 11,000.00p 11,000.00p 0
22/11/2021 11,000.00p 11,844.41p 11,000.00p 11,000.00p 866
19/11/2021 11,000.00p 11,788.06p 11,000.00p 11,000.00p 1889
18/11/2021 11,000.00p 11,900.00p 11,000.00p 11,000.00p 1345
17/11/2021 11,000.00p 11,900.00p 11,000.00p 11,000.00p 1304
16/11/2021 11,000.00p 11,862.73p 11,000.00p 11,000.00p 2136
15/11/2021 0.00p 11,560.00p 11,000.00p 11,000.00p 3457
12/11/2021 0.00p 11,080.00p 10,923.72p 11,000.00p 520

*Close Price adjusted for both dividends and splits