BioPharma Credit (BPCP) Share Price

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

Date Open High Low Close* Volume
02/02/2024 73.00p 75.78p 73.00p 74.50p 9611
01/02/2024 73.00p 75.80p 73.15p 74.50p 1268
31/01/2024 73.00p 75.61p 74.40p 74.40p 7935
30/01/2024 73.00p 75.85p 74.50p 74.50p 19
29/01/2024 73.00p 74.50p 73.15p 74.50p 10000
26/01/2024 73.00p 74.50p 74.50p 74.50p 0
25/01/2024 73.00p 74.50p 74.50p 74.50p 0
24/01/2024 73.00p 75.85p 74.50p 74.50p 2000
23/01/2024 73.00p 74.50p 73.00p 74.50p 3704
22/01/2024 74.00p 74.50p 73.00p 74.50p 268
19/01/2024 74.00p 74.50p 73.70p 74.50p 0
18/01/2024 74.00p 73.70p 73.70p 73.70p 0
17/01/2024 74.00p 74.87p 72.75p 73.70p 21270
16/01/2024 74.00p 74.10p 73.20p 74.10p 2508
15/01/2024 74.00p 73.20p 73.00p 73.20p 0
12/01/2024 74.00p 74.44p 72.50p 73.00p 7030
11/01/2024 74.00p 74.28p 72.50p 73.00p 22402
10/01/2024 74.00p 73.20p 71.50p 73.20p 1157
09/01/2024 74.00p 74.00p 71.50p 71.50p 3018
08/01/2024 71.00p 73.94p 71.30p 72.50p 45215
05/01/2024 71.00p 73.95p 71.30p 71.50p 18263
04/01/2024 71.00p 74.00p 70.81p 71.50p 239
03/01/2024 71.00p 72.78p 69.80p 71.00p 4433
02/01/2024 71.00p 72.78p 66.00p 71.00p 307092
29/12/2023 65.80p 67.80p 66.30p 66.30p 0
28/12/2023 65.80p 69.70p 67.80p 67.80p 416
27/12/2023 65.80p 69.74p 67.80p 67.80p 5500
22/12/2023 65.80p 68.00p 67.90p 68.00p 0
21/12/2023 65.80p 69.74p 65.80p 67.90p 6946
20/12/2023 70.20p 68.00p 65.50p 68.00p 1312
19/12/2023 70.20p 67.40p 65.42p 67.40p 2480
18/12/2023 70.20p 67.40p 65.20p 67.40p 11279
15/12/2023 70.20p 69.52p 67.40p 67.40p 5034
14/12/2023 70.20p 70.00p 67.40p 67.40p 695
13/12/2023 70.20p 70.00p 67.60p 67.60p 47568
12/12/2023 70.20p 67.70p 67.10p 67.70p 0
11/12/2023 70.20p 67.10p 65.20p 67.10p 68
08/12/2023 70.20p 70.00p 65.20p 67.10p 39723
07/12/2023 70.20p 67.60p 65.00p 67.60p 50843
06/12/2023 70.20p 67.70p 65.70p 67.70p 80
05/12/2023 70.20p 70.20p 65.20p 65.20p 38081
04/12/2023 71.00p 71.00p 71.00p 71.00p 5000
01/12/2023 70.00p 69.70p 67.70p 67.70p 3627
30/11/2023 70.00p 70.00p 66.30p 66.30p 46555
29/11/2023 70.00p 69.72p 65.88p 67.70p 1851
28/11/2023 70.00p 70.00p 67.70p 67.70p 2755
27/11/2023 70.00p 67.70p 65.70p 67.70p 7610
24/11/2023 70.00p 67.70p 67.60p 67.60p 0
23/11/2023 70.00p 69.70p 65.70p 67.70p 6088
22/11/2023 70.00p 67.70p 67.50p 67.70p 0
21/11/2023 70.00p 70.00p 65.20p 67.50p 32398
20/11/2023 70.00p 69.50p 65.20p 67.50p 7644
17/11/2023 70.00p 70.00p 67.70p 67.70p 6126
16/11/2023 70.00p 70.00p 65.00p 67.50p 33305
15/11/2023 67.00p 67.50p 67.00p 67.50p 5000
14/11/2023 66.00p 69.00p 65.50p 69.00p 2311
13/11/2023 66.00p 70.00p 67.70p 67.70p 2115
10/11/2023 66.00p 70.00p 67.50p 67.50p 1046
09/11/2023 66.00p 70.50p 66.00p 68.50p 12847
08/11/2023 66.00p 70.75p 66.27p 68.50p 187
07/11/2023 66.00p 68.50p 68.50p 68.50p 0
06/11/2023 66.00p 70.75p 66.00p 68.50p 18589
03/11/2023 71.00p 68.50p 68.50p 68.50p 0
02/11/2023 71.00p 68.50p 66.27p 68.50p 3564
01/11/2023 71.00p 71.00p 68.50p 68.50p 14459
31/10/2023 67.00p 68.50p 68.50p 68.50p 0
30/10/2023 67.00p 70.50p 68.50p 68.50p 20
27/10/2023 67.00p 68.50p 68.50p 68.50p 0
26/10/2023 67.00p 70.50p 68.50p 68.50p 294
25/10/2023 67.00p 68.50p 68.50p 68.50p 0
24/10/2023 67.00p 71.00p 68.50p 68.50p 375
23/10/2023 67.00p 68.50p 68.50p 68.50p 0
20/10/2023 67.00p 68.50p 66.27p 68.50p 5447
19/10/2023 67.00p 70.25p 66.27p 68.50p 3620
18/10/2023 67.00p 68.50p 66.27p 68.50p 458
17/10/2023 67.00p 70.25p 66.27p 68.50p 29713
16/10/2023 67.00p 69.50p 67.00p 69.50p 5458
13/10/2023 67.00p 71.25p 67.00p 69.50p 5565
12/10/2023 67.00p 71.25p 67.00p 69.50p 11844
11/10/2023 67.00p 69.50p 67.00p 69.50p 2463
10/10/2023 72.00p 69.50p 69.50p 69.50p 0
09/10/2023 72.00p 69.50p 67.00p 69.50p 676
06/10/2023 72.00p 71.25p 67.00p 69.50p 329
05/10/2023 72.00p 72.00p 67.00p 69.50p 85
04/10/2023 69.60p 70.75p 66.27p 68.50p 2949
03/10/2023 69.60p 71.00p 68.50p 68.50p 17435
02/10/2023 69.60p 68.50p 66.26p 68.50p 48889
29/09/2023 69.60p 69.60p 68.50p 68.50p 5793
28/09/2023 66.00p 67.20p 65.76p 67.20p 1699
27/09/2023 66.00p 67.20p 67.20p 67.20p 0
26/09/2023 66.00p 67.20p 67.10p 67.20p 0
25/09/2023 66.00p 69.10p 65.60p 67.10p 20691
22/09/2023 66.00p 67.10p 67.10p 67.10p 30000
21/09/2023 66.00p 69.10p 65.60p 67.10p 12347
20/09/2023 66.00p 66.50p 66.50p 66.50p 0
19/09/2023 66.00p 68.50p 66.50p 66.50p 3409
18/09/2023 66.00p 68.74p 64.75p 68.00p 24302
15/09/2023 66.00p 66.50p 64.75p 66.50p 313
14/09/2023 66.00p 67.50p 67.50p 67.50p 29000
13/09/2023 66.00p 68.75p 65.00p 66.60p 380545
12/09/2023 66.00p 68.74p 64.75p 66.50p 41169
11/09/2023 66.00p 67.75p 66.00p 66.00p 17549
08/09/2023 66.00p 67.00p 66.00p 66.00p 0
07/09/2023 66.00p 67.00p 66.00p 67.00p 100730
06/09/2023 67.00p 67.75p 66.10p 66.10p 8691
05/09/2023 65.20p 65.50p 65.50p 65.50p 0
04/09/2023 65.20p 66.00p 65.50p 65.50p 0
01/09/2023 65.20p 67.75p 64.20p 66.00p 5158
31/08/2023 65.20p 66.00p 66.00p 66.00p 0
30/08/2023 65.20p 67.79p 66.00p 66.00p 19044
29/08/2023 65.20p 66.00p 64.20p 66.00p 1713
25/08/2023 65.20p 67.79p 66.00p 66.00p 10000
24/08/2023 65.20p 66.00p 64.20p 66.00p 1248
23/08/2023 65.20p 67.79p 66.00p 66.00p 7375
22/08/2023 65.20p 66.00p 65.90p 65.90p 0
21/08/2023 65.20p 66.00p 66.00p 66.00p 0
18/08/2023 65.20p 68.00p 64.20p 66.00p 127201
17/08/2023 65.20p 67.56p 64.18p 65.80p 15544
16/08/2023 65.20p 67.00p 67.00p 67.00p 0
15/08/2023 65.20p 67.00p 67.00p 67.00p 0
14/08/2023 65.20p 67.00p 67.00p 67.00p 0
11/08/2023 65.20p 69.00p 67.00p 67.00p 1202
10/08/2023 65.20p 67.00p 65.04p 67.00p 3000
09/08/2023 65.20p 67.10p 67.10p 67.10p 0
08/08/2023 65.20p 69.00p 67.10p 67.10p 4069
07/08/2023 65.20p 67.00p 67.00p 67.00p 0
04/08/2023 65.20p 67.10p 67.00p 67.00p 0
03/08/2023 65.20p 67.10p 67.00p 67.10p 0
02/08/2023 65.20p 67.00p 67.00p 67.00p 0
01/08/2023 65.20p 69.00p 67.00p 67.00p 8786
31/07/2023 65.20p 69.83p 65.20p 65.50p 72938
28/07/2023 66.00p 69.85p 67.60p 67.60p 10000
27/07/2023 66.00p 67.60p 67.50p 67.60p 0
26/07/2023 66.00p 67.50p 65.06p 67.50p 49960
25/07/2023 67.40p 69.94p 68.00p 68.00p 63108
24/07/2023 67.40p 70.00p 68.00p 68.00p 1866
21/07/2023 67.40p 70.00p 67.40p 68.00p 16800
20/07/2023 68.00p 70.00p 68.70p 68.70p 7571
19/07/2023 68.00p 68.70p 68.70p 68.70p 0
18/07/2023 68.00p 70.00p 68.70p 68.70p 4000
17/07/2023 68.00p 70.00p 68.70p 68.70p 7500
14/07/2023 68.00p 70.00p 68.70p 68.70p 7142
13/07/2023 68.00p 70.00p 68.00p 68.70p 13777
12/07/2023 69.00p 70.50p 68.80p 70.00p 36992
11/07/2023 69.40p 71.30p 69.00p 71.30p 24474
10/07/2023 69.80p 71.90p 71.90p 71.90p 0
07/07/2023 69.80p 72.00p 69.40p 71.90p 24969
06/07/2023 70.00p 72.10p 69.85p 72.10p 10738
05/07/2023 70.00p 72.30p 70.00p 72.30p 28125
04/07/2023 71.40p 72.50p 72.40p 72.50p 0
03/07/2023 71.40p 72.50p 72.40p 72.40p 0
30/06/2023 71.40p 72.50p 72.50p 72.50p 0
29/06/2023 71.40p 72.50p 72.50p 72.50p 0
28/06/2023 71.40p 72.50p 70.06p 72.50p 2433
27/06/2023 71.40p 72.96p 70.25p 72.50p 12487
26/06/2023 71.40p 72.50p 70.06p 72.50p 7379
23/06/2023 71.40p 73.90p 71.40p 73.90p 4000
22/06/2023 72.60p 73.90p 73.90p 73.90p 0
21/06/2023 72.60p 73.90p 73.90p 73.90p 80856
20/06/2023 72.60p 73.90p 71.50p 73.90p 6561
19/06/2023 72.60p 73.90p 71.50p 73.90p 1422
16/06/2023 72.60p 73.90p 71.50p 73.90p 583
15/06/2023 72.60p 73.90p 73.90p 73.90p 0
14/06/2023 72.60p 73.90p 71.50p 73.90p 5360
13/06/2023 72.60p 73.90p 71.50p 73.90p 11274
12/06/2023 72.60p 73.90p 71.46p 73.90p 17994
09/06/2023 72.60p 73.80p 71.45p 73.80p 20834
08/06/2023 72.60p 73.90p 71.43p 73.90p 6000
07/06/2023 72.60p 73.90p 72.60p 73.90p 9139
06/06/2023 73.20p 74.90p 74.90p 74.90p 0
05/06/2023 73.20p 74.90p 72.65p 74.90p 4130
02/06/2023 73.20p 74.90p 72.65p 74.90p 3286
01/06/2023 73.20p 75.36p 72.63p 73.80p 86487
31/05/2023 73.20p 75.36p 72.65p 74.90p 6699
30/05/2023 73.20p 75.36p 74.90p 74.90p 2653
26/05/2023 73.20p 74.90p 72.65p 74.90p 820
25/05/2023 73.20p 75.00p 74.90p 74.90p 307
24/05/2023 73.20p 74.90p 74.17p 74.90p 36615
23/05/2023 73.20p 75.50p 75.50p 75.50p 0
22/05/2023 73.20p 76.00p 73.20p 75.50p 28550
19/05/2023 75.20p 75.20p 73.78p 75.10p 545619
18/05/2023 75.00p 77.80p 75.50p 76.90p 3905
17/05/2023 75.00p 79.03p 75.53p 77.40p 4898
16/05/2023 75.00p 76.70p 76.70p 76.70p 0
15/05/2023 75.00p 78.24p 76.70p 76.70p 493
12/05/2023 75.00p 78.33p 73.62p 76.70p 14066
11/05/2023 75.00p 76.48p 73.62p 75.10p 6627
10/05/2023 75.00p 76.50p 73.62p 75.10p 4806
09/05/2023 75.00p 76.58p 73.58p 75.10p 35127
05/05/2023 75.00p 76.45p 71.68p 75.50p 83887
04/05/2023 79.60p 77.30p 77.30p 77.30p 0
03/05/2023 79.60p 77.38p 77.30p 77.30p 7106
02/05/2023 79.60p 77.69p 77.60p 77.60p 9387
28/04/2023 79.60p 77.18p 75.40p 75.40p 12970
27/04/2023 79.60p 78.00p 77.70p 77.70p 2000
26/04/2023 79.60p 78.42p 76.22p 78.10p 14172
25/04/2023 79.60p 78.45p 76.00p 77.50p 48213
24/04/2023 79.60p 79.60p 77.60p 77.60p 4500
21/04/2023 77.00p 77.96p 76.70p 76.70p 73538
20/04/2023 77.00p 78.00p 76.00p 77.60p 11578

*Close Price adjusted for both dividends and splits