BioPharma Credit (BPCP) Share Price

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

Date Open High Low Close* Volume
19/04/2023 77.00p 79.00p 76.00p 77.50p 49498
18/04/2023 77.00p 79.66p 75.99p 77.10p 132734
17/04/2023 80.80p 80.80p 76.55p 78.00p 34050
14/04/2023 78.20p 79.90p 77.21p 78.30p 8200
13/04/2023 78.20p 79.94p 77.35p 78.40p 9827
12/04/2023 78.20p 79.93p 77.21p 78.30p 16227
11/04/2023 78.20p 79.94p 78.30p 78.30p 16184
06/04/2023 78.20p 79.94p 77.00p 78.30p 9054
05/04/2023 78.20p 78.30p 77.00p 78.30p 413
04/04/2023 78.20p 79.94p 77.21p 78.20p 19909
03/04/2023 78.20p 79.94p 77.21p 78.30p 2468
31/03/2023 78.20p 79.94p 77.21p 78.30p 66648
30/03/2023 78.20p 79.94p 78.30p 78.30p 21254
29/03/2023 78.20p 80.81p 78.07p 78.90p 29490
28/03/2023 78.20p 80.15p 78.90p 78.90p 3088
27/03/2023 78.20p 80.05p 78.90p 78.90p 21902
24/03/2023 78.20p 78.30p 77.20p 78.30p 137
23/03/2023 78.20p 80.02p 78.20p 78.20p 6248
22/03/2023 78.20p 78.30p 77.10p 78.30p 533
21/03/2023 78.20p 80.30p 78.30p 78.30p 1843
20/03/2023 78.20p 78.40p 77.25p 78.40p 10000
17/03/2023 78.20p 78.90p 78.90p 78.90p 0
16/03/2023 78.20p 80.57p 78.90p 78.90p 7000
15/03/2023 78.20p 80.57p 78.20p 78.90p 44827
14/03/2023 80.00p 80.00p 79.90p 79.90p 30
13/03/2023 80.80p 81.40p 79.90p 79.90p 2430
10/03/2023 80.80p 80.00p 79.23p 80.00p 2972
09/03/2023 80.80p 81.44p 80.00p 80.00p 18347
08/03/2023 80.80p 81.23p 79.05p 79.90p 2009
07/03/2023 80.80p 80.80p 79.05p 79.90p 7547
06/03/2023 79.20p 79.00p 79.00p 79.00p 0
03/03/2023 79.20p 80.50p 79.00p 79.00p 16148
02/03/2023 79.20p 80.50p 78.40p 80.30p 57132
01/03/2023 79.20p 80.08p 78.90p 78.90p 188425
28/02/2023 79.20p 80.08p 78.40p 78.40p 4370
27/02/2023 79.20p 80.27p 78.40p 78.40p 3092
24/02/2023 79.20p 79.00p 77.75p 79.00p 191
23/02/2023 79.20p 79.00p 79.00p 79.00p 0
22/02/2023 79.20p 79.00p 77.74p 79.00p 3206
21/02/2023 79.20p 79.20p 79.00p 79.00p 686
20/02/2023 78.00p 79.20p 79.20p 79.20p 0
17/02/2023 78.00p 80.14p 79.20p 79.20p 8719
16/02/2023 78.00p 79.20p 78.20p 79.20p 12956
15/02/2023 78.00p 79.20p 79.20p 79.20p 0
14/02/2023 78.00p 79.20p 79.20p 79.20p 0
13/02/2023 78.00p 80.14p 79.20p 79.20p 14720
10/02/2023 78.00p 80.14p 79.20p 79.20p 5000
09/02/2023 78.00p 80.16p 78.10p 79.20p 4162
08/02/2023 78.00p 80.30p 78.00p 79.20p 52714
07/02/2023 78.00p 80.03p 78.70p 78.70p 430
06/02/2023 78.00p 78.70p 78.00p 78.00p 0
03/02/2023 78.00p 79.00p 78.70p 78.70p 1247
02/02/2023 78.00p 79.00p 78.40p 78.40p 20137
01/02/2023 78.00p 78.40p 78.40p 78.40p 0
31/01/2023 78.00p 78.40p 77.12p 78.40p 273
30/01/2023 78.00p 78.50p 77.28p 78.50p 2441
27/01/2023 78.00p 78.40p 78.40p 78.40p 0
26/01/2023 78.00p 79.00p 78.40p 78.40p 14882
25/01/2023 78.00p 79.00p 78.10p 78.10p 47405
24/01/2023 78.00p 79.00p 78.10p 78.10p 10000
23/01/2023 78.00p 79.00p 78.10p 78.10p 5647
20/01/2023 78.00p 79.00p 78.80p 78.80p 3808
19/01/2023 78.00p 78.80p 77.26p 78.80p 547
18/01/2023 78.00p 79.10p 77.76p 79.10p 16176
17/01/2023 78.00p 79.10p 77.76p 79.10p 929
16/01/2023 78.00p 79.10p 77.76p 79.10p 14807
13/01/2023 78.00p 79.10p 79.00p 79.10p 54430
12/01/2023 78.00p 79.00p 79.00p 79.00p 0
11/01/2023 78.00p 79.00p 79.00p 79.00p 0
10/01/2023 78.00p 79.00p 79.00p 79.00p 0
09/01/2023 78.00p 80.25p 78.00p 79.00p 1975
06/01/2023 81.20p 81.20p 79.00p 79.60p 368761
05/01/2023 78.00p 79.50p 79.45p 79.50p 12621
04/01/2023 78.00p 79.49p 77.60p 77.60p 1081
03/01/2023 78.00p 79.49p 76.02p 77.60p 46500
30/12/2022 78.00p 77.60p 77.60p 77.60p 0
29/12/2022 78.00p 79.50p 77.60p 77.60p 25886
28/12/2022 78.00p 79.50p 77.70p 77.70p 12955
23/12/2022 78.00p 79.50p 78.60p 78.60p 431
22/12/2022 78.00p 79.50p 78.50p 78.50p 23899
21/12/2022 78.00p 80.00p 78.50p 78.50p 180241
20/12/2022 78.00p 79.25p 78.00p 79.00p 20034
19/12/2022 78.00p 77.50p 77.50p 77.50p 0
16/12/2022 78.00p 79.00p 77.50p 77.50p 115948
15/12/2022 78.00p 78.40p 77.50p 77.50p 2421
14/12/2022 78.00p 77.50p 77.50p 77.50p 0
13/12/2022 78.00p 81.90p 77.16p 77.50p 30773
12/12/2022 78.20p 79.00p 78.00p 79.00p 18000
09/12/2022 83.40p 80.60p 78.85p 80.60p 18997
08/12/2022 83.40p 81.90p 78.75p 80.50p 20452
07/12/2022 83.40p 80.50p 79.45p 80.50p 2570
06/12/2022 83.40p 83.40p 79.00p 80.50p 30801
05/12/2022 81.00p 80.80p 80.70p 80.80p 0
02/12/2022 81.00p 81.80p 80.70p 80.70p 6500
01/12/2022 81.00p 81.00p 80.70p 80.70p 0
30/11/2022 81.00p 81.00p 80.90p 81.00p 0
29/11/2022 81.00p 81.90p 80.90p 80.90p 12210
28/11/2022 81.00p 80.90p 79.15p 80.90p 12197
25/11/2022 81.00p 80.90p 79.15p 80.90p 132
24/11/2022 81.00p 82.50p 80.50p 80.50p 0
23/11/2022 81.00p 82.50p 81.00p 82.50p 25000
22/11/2022 81.80p 82.84p 82.80p 82.80p 33800
21/11/2022 81.80p 82.30p 82.30p 82.30p 0
18/11/2022 81.80p 82.84p 82.30p 82.30p 1794
17/11/2022 81.80p 82.85p 82.30p 82.30p 30020
16/11/2022 81.80p 82.50p 80.60p 82.30p 3848
15/11/2022 81.80p 82.17p 80.82p 81.40p 145301
14/11/2022 81.80p 82.00p 81.53p 81.80p 71714
11/11/2022 81.80p 83.20p 81.00p 81.00p 57316
10/11/2022 82.40p 84.04p 82.40p 83.90p 57000
09/11/2022 82.00p 84.70p 84.60p 84.70p 0
08/11/2022 82.00p 86.45p 83.00p 84.60p 29684
07/11/2022 82.00p 86.54p 84.20p 84.20p 2760
04/11/2022 82.00p 85.50p 85.10p 85.50p 0
03/11/2022 82.00p 86.62p 85.10p 85.10p 8787
02/11/2022 82.00p 84.10p 82.63p 84.10p 1468
01/11/2022 82.00p 84.10p 84.10p 84.10p 0
31/10/2022 82.00p 85.10p 84.10p 84.10p 1762
28/10/2022 82.00p 83.80p 82.54p 83.80p 5299
27/10/2022 82.00p 86.12p 84.10p 84.10p 18283
26/10/2022 82.00p 84.10p 82.57p 84.10p 130
25/10/2022 82.00p 83.40p 81.80p 83.40p 0
24/10/2022 82.00p 83.56p 81.80p 81.80p 108631
21/10/2022 82.00p 82.00p 80.97p 81.80p 38413
20/10/2022 81.00p 81.00p 77.70p 79.30p 116141
19/10/2022 82.00p 85.00p 82.00p 83.70p 106632
18/10/2022 84.00p 84.69p 84.00p 84.00p 4301
17/10/2022 84.00p 84.00p 84.00p 84.00p 0
14/10/2022 84.00p 84.88p 83.00p 84.00p 15279
13/10/2022 84.00p 84.90p 84.00p 84.00p 17609
12/10/2022 82.00p 83.25p 81.89p 82.90p 11885
11/10/2022 82.00p 84.10p 82.00p 82.50p 169600
10/10/2022 82.00p 85.53p 82.12p 84.00p 33384
07/10/2022 82.00p 85.62p 84.50p 84.50p 6892
06/10/2022 82.00p 85.54p 84.00p 84.00p 2338
05/10/2022 82.00p 85.55p 84.10p 84.10p 1168
04/10/2022 82.00p 85.60p 82.00p 84.00p 31081
03/10/2022 83.00p 83.50p 83.50p 83.50p 0
30/09/2022 83.00p 83.89p 83.00p 83.50p 66618
29/09/2022 83.80p 87.59p 83.80p 84.00p 269813
28/09/2022 85.00p 86.83p 83.80p 85.70p 84016
27/09/2022 88.80p 88.80p 87.10p 87.10p 15299
26/09/2022 88.80p 88.81p 87.10p 87.10p 19517
23/09/2022 87.80p 88.42p 85.00p 86.90p 541669
22/09/2022 85.00p 87.40p 85.00p 85.90p 22713
21/09/2022 83.00p 84.70p 83.50p 83.50p 1534
20/09/2022 83.00p 84.60p 83.00p 83.00p 9018
19/09/2022 83.00p 83.69p 83.00p 83.00p 15784
16/09/2022 83.00p 83.69p 83.00p 83.00p 15784
15/09/2022 83.00p 83.00p 82.50p 82.50p 24532
14/09/2022 80.00p 82.60p 81.50p 81.50p 991
13/09/2022 80.00p 82.42p 80.00p 80.90p 29789
12/09/2022 81.00p 82.91p 80.00p 81.50p 19821
09/09/2022 81.00p 82.00p 81.50p 81.50p 0
08/09/2022 81.00p 82.94p 82.00p 82.00p 6028
07/09/2022 81.00p 82.96p 82.00p 82.00p 15540
06/09/2022 81.00p 82.00p 82.00p 82.00p 0
05/09/2022 81.00p 82.96p 82.00p 82.00p 2391
02/09/2022 81.00p 82.96p 81.30p 82.00p 5119
01/09/2022 81.00p 82.96p 82.00p 82.00p 1791
31/08/2022 81.00p 82.94p 82.00p 82.00p 19113
30/08/2022 81.00p 82.94p 81.50p 81.50p 7234
29/08/2022 81.00p 82.94p 81.50p 81.50p 12401
26/08/2022 81.00p 82.94p 81.50p 81.50p 12401
25/08/2022 81.00p 81.30p 80.99p 81.30p 52877
24/08/2022 78.00p 81.80p 81.60p 81.80p 0
23/08/2022 78.00p 83.17p 81.60p 81.60p 5974
22/08/2022 78.00p 82.00p 78.00p 81.30p 103470
19/08/2022 78.00p 81.53p 79.80p 79.80p 3494
18/08/2022 78.00p 81.53p 79.80p 79.80p 12229
17/08/2022 78.00p 81.53p 78.00p 79.80p 4857
16/08/2022 78.00p 79.80p 78.00p 79.80p 6000
15/08/2022 78.00p 81.53p 79.80p 79.80p 2433
12/08/2022 78.00p 79.80p 79.80p 79.80p 0
11/08/2022 78.00p 79.80p 79.80p 79.80p 0
10/08/2022 78.00p 81.53p 79.80p 79.80p 981
09/08/2022 78.00p 79.80p 79.50p 79.80p 0
08/08/2022 78.00p 80.94p 79.50p 79.50p 29654
05/08/2022 78.00p 80.94p 79.50p 79.50p 5000
04/08/2022 78.00p 80.94p 79.50p 79.50p 2470
03/08/2022 78.00p 79.70p 79.50p 79.50p 0
02/08/2022 78.00p 80.97p 78.40p 79.70p 46000
01/08/2022 78.00p 80.97p 78.00p 79.70p 1195
29/07/2022 80.20p 79.50p 79.50p 79.50p 0
28/07/2022 80.20p 80.97p 79.50p 79.50p 5958
27/07/2022 80.20p 79.60p 79.60p 79.60p 0
26/07/2022 80.20p 79.60p 79.60p 79.60p 0
25/07/2022 80.20p 79.70p 79.60p 79.60p 0
22/07/2022 80.20p 79.70p 78.68p 79.70p 168
21/07/2022 80.20p 81.30p 79.70p 79.70p 1283000
20/07/2022 79.60p 79.90p 79.00p 79.00p 40463
19/07/2022 79.60p 79.85p 78.50p 78.50p 129704
18/07/2022 79.60p 79.85p 78.50p 78.50p 3709
15/07/2022 79.60p 79.97p 78.50p 78.50p 38766
14/07/2022 79.60p 78.50p 78.50p 78.50p 0
13/07/2022 79.60p 78.50p 78.50p 78.50p 0
12/07/2022 79.60p 78.50p 78.20p 78.50p 0
11/07/2022 79.60p 79.57p 78.20p 78.20p 2500
08/07/2022 79.60p 79.57p 77.90p 77.90p 6868
07/07/2022 79.60p 79.60p 77.90p 77.90p 3407

*Close Price adjusted for both dividends and splits