Arix Bioscience (ARIX) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Arix Bioscience

Date Open High Low Close* Volume
30/12/2020 227.00p 230.00p 214.00p 219.00p 75338
28/12/2020 213.00p 218.00p 212.00p 214.00p 49135
25/12/2020 213.00p 218.00p 212.00p 214.00p 49135
24/12/2020 213.00p 218.00p 212.00p 214.00p 49135
23/12/2020 203.00p 219.00p 203.00p 214.00p 121983
22/12/2020 204.00p 208.00p 200.17p 203.00p 186370
21/12/2020 205.00p 210.00p 200.17p 202.00p 119066
18/12/2020 208.00p 210.80p 202.39p 206.00p 272727
17/12/2020 206.00p 211.00p 206.00p 208.00p 21642
16/12/2020 210.00p 214.00p 206.66p 210.00p 73192
15/12/2020 208.00p 214.00p 206.00p 210.00p 158433
14/12/2020 195.00p 215.92p 195.00p 210.00p 379130
11/12/2020 180.00p 200.00p 175.00p 196.00p 448082
10/12/2020 177.50p 180.00p 177.00p 179.00p 40373
09/12/2020 176.50p 180.00p 176.00p 177.50p 39087
08/12/2020 176.50p 180.00p 176.50p 180.00p 12764
07/12/2020 176.50p 180.00p 176.00p 179.00p 60551
04/12/2020 175.50p 180.00p 173.56p 176.50p 50332
03/12/2020 157.50p 180.00p 157.50p 176.00p 388537
02/12/2020 157.50p 159.00p 157.00p 157.50p 14565
01/12/2020 152.50p 161.95p 150.88p 157.50p 68455
30/11/2020 149.00p 153.00p 148.66p 149.00p 8963
27/11/2020 149.00p 153.00p 147.80p 149.00p 806569
26/11/2020 149.00p 151.00p 147.00p 149.00p 29826
25/11/2020 151.00p 159.00p 146.55p 149.00p 173013
24/11/2020 151.00p 151.80p 147.40p 151.00p 31854
23/11/2020 151.00p 152.40p 150.00p 151.00p 30026
20/11/2020 151.00p 152.40p 149.63p 151.00p 46111
19/11/2020 151.00p 152.49p 149.00p 150.00p 20861
18/11/2020 151.00p 153.70p 148.20p 151.00p 58141
17/11/2020 150.00p 152.40p 147.50p 151.00p 21517
16/11/2020 152.50p 153.25p 147.50p 150.00p 138031
13/11/2020 155.00p 155.00p 150.00p 152.50p 98712
12/11/2020 157.50p 159.00p 150.00p 155.00p 28309
10/11/2020 162.50p 162.50p 155.00p 160.00p 60312
09/11/2020 157.50p 165.00p 155.15p 162.50p 77879
06/11/2020 165.00p 170.00p 155.00p 157.50p 153048
05/11/2020 105.00p 180.00p 102.90p 160.00p 823714
04/11/2020 105.00p 106.88p 105.00p 105.00p 184
03/11/2020 105.00p 105.00p 102.00p 105.00p 6764
02/11/2020 105.50p 105.50p 102.00p 105.00p 38079
30/10/2020 106.50p 106.50p 103.00p 105.50p 48756
29/10/2020 107.00p 107.00p 103.00p 106.50p 22611
28/10/2020 108.00p 110.00p 104.00p 107.00p 78135
27/10/2020 108.00p 109.48p 106.00p 108.00p 6559
26/10/2020 108.00p 109.52p 107.20p 108.00p 37961
23/10/2020 108.00p 109.50p 106.08p 108.00p 5552
22/10/2020 108.00p 109.50p 105.00p 108.00p 14610
21/10/2020 108.00p 109.52p 106.08p 108.00p 6133
20/10/2020 108.00p 108.70p 106.08p 108.00p 9659
19/10/2020 108.00p 110.00p 106.00p 108.00p 19306
16/10/2020 108.00p 108.70p 108.00p 108.00p 13721
15/10/2020 108.00p 109.00p 106.08p 108.00p 8215
14/10/2020 107.50p 109.52p 107.50p 108.00p 4533
13/10/2020 107.50p 108.00p 107.40p 108.00p 15200
12/10/2020 107.50p 109.90p 107.38p 107.50p 62794
09/10/2020 107.50p 109.90p 107.38p 107.50p 3390
08/10/2020 107.50p 110.00p 107.11p 107.50p 24535
07/10/2020 107.50p 110.00p 106.30p 107.50p 41221
06/10/2020 108.00p 110.00p 106.25p 107.50p 9277
05/10/2020 108.50p 110.00p 107.46p 108.00p 41321
02/10/2020 112.00p 112.00p 106.00p 108.50p 41332
01/10/2020 111.50p 112.75p 110.00p 112.00p 380055
30/09/2020 106.00p 112.91p 106.00p 111.50p 154450
29/09/2020 105.50p 110.00p 105.50p 106.00p 10768
28/09/2020 105.00p 106.00p 105.00p 105.50p 12893
25/09/2020 105.00p 106.00p 101.32p 103.00p 31102
24/09/2020 105.00p 105.40p 101.00p 103.00p 27962
23/09/2020 103.50p 105.75p 101.65p 103.00p 5671
22/09/2020 105.50p 107.02p 101.00p 103.00p 12141
21/09/2020 103.50p 107.00p 103.45p 104.50p 28190
18/09/2020 99.50p 106.00p 97.77p 106.00p 140104
17/09/2020 97.00p 100.40p 97.00p 99.50p 207244
16/09/2020 95.50p 98.70p 94.10p 97.00p 10175
15/09/2020 95.50p 96.00p 95.50p 96.00p 0
14/09/2020 95.50p 97.40p 94.10p 96.00p 3345
11/09/2020 95.50p 97.90p 93.72p 96.00p 32219
10/09/2020 95.00p 97.92p 93.66p 96.00p 45349
09/09/2020 95.00p 97.50p 95.00p 97.00p 34083
08/09/2020 82.50p 102.20p 81.55p 97.00p 268884
07/09/2020 78.50p 79.20p 75.26p 78.50p 29159
04/09/2020 78.50p 79.20p 75.26p 78.50p 9633
03/09/2020 78.50p 81.50p 78.50p 78.50p 35715
02/09/2020 78.50p 79.80p 75.26p 78.50p 5856
01/09/2020 78.50p 80.00p 75.00p 78.50p 9859
31/08/2020 78.50p 80.00p 78.50p 78.50p 15103
28/08/2020 78.50p 80.00p 78.50p 78.50p 15103
27/08/2020 78.50p 78.50p 75.14p 78.50p 1884
26/08/2020 78.50p 80.00p 77.18p 78.50p 342772
25/08/2020 78.50p 81.20p 78.50p 78.50p 25000
24/08/2020 78.50p 81.30p 77.55p 78.50p 11059
21/08/2020 79.50p 81.40p 77.55p 79.00p 30070
20/08/2020 79.50p 82.00p 77.55p 79.00p 22380
19/08/2020 79.50p 81.40p 77.55p 79.00p 36859
18/08/2020 78.50p 80.00p 78.50p 79.00p 11500
17/08/2020 78.50p 81.65p 75.14p 78.50p 39287
14/08/2020 78.50p 78.70p 75.14p 78.50p 4450
13/08/2020 80.50p 80.50p 77.00p 78.50p 7884
12/08/2020 80.50p 80.50p 77.00p 80.50p 12177
11/08/2020 81.00p 81.00p 78.00p 81.00p 3928
10/08/2020 76.50p 82.08p 76.50p 81.00p 166651
07/08/2020 76.00p 77.40p 74.16p 76.50p 50862
06/08/2020 76.00p 77.50p 73.00p 76.50p 24600
05/08/2020 76.50p 77.69p 74.00p 76.50p 67307
04/08/2020 74.50p 77.50p 74.50p 76.50p 61062
03/08/2020 74.00p 75.63p 73.60p 74.50p 7792
31/07/2020 83.00p 83.00p 73.00p 73.00p 128124
30/07/2020 83.00p 83.25p 82.06p 83.00p 4158
29/07/2020 83.50p 83.95p 82.05p 83.00p 68935
28/07/2020 84.00p 84.00p 82.08p 83.50p 16800
27/07/2020 85.50p 85.50p 82.08p 84.00p 2547
24/07/2020 86.50p 86.50p 82.50p 85.50p 21500
23/07/2020 86.50p 86.68p 85.00p 86.50p 15200
22/07/2020 86.50p 87.95p 85.00p 85.00p 46766
21/07/2020 86.50p 87.95p 85.50p 86.50p 3900
20/07/2020 86.50p 88.00p 85.00p 86.50p 29387
17/07/2020 86.50p 87.00p 85.00p 86.50p 5502
16/07/2020 88.50p 88.50p 85.00p 86.50p 10976
15/07/2020 88.50p 88.50p 85.06p 86.50p 27919
14/07/2020 88.50p 88.50p 85.66p 86.50p 30451
13/07/2020 88.50p 88.50p 85.00p 86.50p 13980
10/07/2020 88.50p 88.50p 85.66p 86.50p 20328
09/07/2020 88.50p 88.50p 85.66p 86.50p 6778
08/07/2020 88.50p 88.50p 85.66p 86.50p 12567
07/07/2020 88.50p 88.50p 86.50p 86.50p 40062
06/07/2020 88.50p 88.50p 85.00p 85.00p 12398
03/07/2020 87.50p 88.00p 85.66p 86.50p 7440
02/07/2020 87.50p 87.50p 85.48p 86.50p 10311
01/07/2020 87.50p 87.50p 85.00p 86.50p 3999
29/06/2020 86.50p 87.00p 85.00p 86.50p 14971
26/06/2020 86.50p 87.00p 85.06p 86.50p 16204
25/06/2020 87.50p 87.75p 85.18p 86.50p 15622
24/06/2020 87.50p 89.50p 85.11p 87.50p 22628
23/06/2020 87.50p 88.00p 85.10p 87.50p 133568
22/06/2020 87.50p 87.95p 87.50p 87.50p 3461
19/06/2020 87.50p 87.95p 85.10p 87.50p 50645
18/06/2020 87.50p 87.95p 85.10p 87.50p 6569
17/06/2020 87.50p 88.00p 85.10p 87.50p 12572
16/06/2020 87.50p 88.00p 85.10p 87.50p 22190
15/06/2020 89.50p 89.50p 86.00p 87.50p 50724
12/06/2020 92.50p 95.00p 88.25p 90.00p 31558
11/06/2020 94.50p 94.90p 91.00p 93.00p 9928
10/06/2020 94.50p 96.40p 91.25p 94.50p 79583
09/06/2020 94.50p 96.75p 94.50p 95.00p 20000
08/06/2020 94.50p 97.41p 91.70p 94.50p 26421
05/06/2020 94.00p 96.00p 91.12p 94.00p 85929
04/06/2020 93.50p 94.00p 91.00p 94.00p 5658
03/06/2020 93.50p 94.93p 91.12p 94.00p 33219
02/06/2020 94.50p 96.00p 91.00p 93.00p 13362
01/06/2020 97.00p 98.00p 93.02p 95.50p 40146
29/05/2020 96.00p 98.00p 88.13p 95.50p 100462
28/05/2020 96.00p 97.50p 93.90p 95.50p 373
27/05/2020 88.50p 97.95p 88.50p 95.50p 62772
26/05/2020 86.50p 90.51p 84.50p 85.00p 76353
22/05/2020 81.50p 85.00p 81.50p 85.00p 67067
21/05/2020 81.50p 85.00p 81.00p 85.00p 35080
20/05/2020 81.50p 83.70p 78.00p 81.50p 58236
19/05/2020 81.50p 81.70p 78.00p 81.50p 63209
18/05/2020 81.50p 81.90p 78.00p 81.50p 10301
15/05/2020 81.50p 82.00p 81.50p 81.50p 11185
14/05/2020 81.50p 81.50p 81.50p 81.50p 0
13/05/2020 81.50p 82.50p 78.07p 81.50p 20712
12/05/2020 81.50p 82.90p 78.07p 82.50p 24819
11/05/2020 81.50p 82.90p 78.07p 81.50p 19611
07/05/2020 81.50p 85.00p 78.07p 81.50p 16076
06/05/2020 83.50p 83.50p 80.00p 82.00p 51286
05/05/2020 83.50p 84.00p 81.00p 82.50p 21850
01/05/2020 83.50p 84.00p 80.55p 82.50p 7533
30/04/2020 83.50p 85.00p 80.50p 82.50p 23076
29/04/2020 83.50p 85.00p 80.05p 82.50p 30962
28/04/2020 83.50p 85.00p 80.80p 82.50p 32366
27/04/2020 85.00p 85.12p 80.50p 82.50p 62941
24/04/2020 86.00p 86.00p 82.00p 85.00p 69930
23/04/2020 86.00p 86.25p 85.00p 86.00p 18480
22/04/2020 86.00p 86.29p 85.00p 85.00p 13992
21/04/2020 86.50p 86.50p 85.00p 85.00p 23499
20/04/2020 87.50p 87.50p 85.00p 86.00p 24099
17/04/2020 87.00p 87.00p 85.10p 86.00p 38366
16/04/2020 81.50p 86.17p 81.50p 84.50p 70231
15/04/2020 83.50p 87.10p 80.00p 82.50p 30994
14/04/2020 87.50p 87.85p 81.01p 84.00p 37542
09/04/2020 72.50p 87.94p 72.50p 86.50p 106326
08/04/2020 62.00p 75.00p 62.00p 72.50p 68233
07/04/2020 59.50p 62.00p 59.50p 60.00p 203058
06/04/2020 59.50p 60.90p 57.10p 59.50p 79814
03/04/2020 58.50p 60.00p 57.00p 60.00p 12608
02/04/2020 58.50p 59.85p 58.50p 58.50p 4141
01/04/2020 58.50p 59.85p 57.00p 58.50p 64686
31/03/2020 59.00p 59.74p 58.04p 58.50p 24141
30/03/2020 61.00p 62.90p 59.00p 59.00p 60424
27/03/2020 64.00p 65.45p 62.00p 62.50p 98048
26/03/2020 64.00p 65.45p 62.00p 64.00p 375365
25/03/2020 64.00p 65.45p 62.25p 64.00p 19843
24/03/2020 64.00p 65.80p 62.20p 64.00p 138775
23/03/2020 64.00p 65.60p 62.00p 64.00p 58040
20/03/2020 60.00p 65.92p 60.00p 64.00p 37507
19/03/2020 60.00p 61.92p 58.00p 60.00p 53843
18/03/2020 62.50p 62.50p 58.00p 60.00p 29457
17/03/2020 67.50p 67.50p 62.00p 62.50p 32610
16/03/2020 72.00p 72.10p 65.00p 67.50p 24227

*Close Price adjusted for both dividends and splits