BioPharma Credit (BPCP) Share Price

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

Date Open High Low Close* Volume
25/03/2022 76.80p 78.20p 78.20p 78.20p 0
24/03/2022 76.80p 78.20p 77.50p 78.20p 0
23/03/2022 76.80p 77.50p 77.30p 77.50p 0
22/03/2022 76.80p 78.00p 77.30p 77.30p 4000
21/03/2022 76.80p 77.00p 77.00p 77.00p 0
18/03/2022 76.80p 77.00p 77.00p 77.00p 0
17/03/2022 76.80p 77.00p 77.00p 77.00p 0
16/03/2022 76.80p 77.00p 76.50p 77.00p 0
15/03/2022 76.80p 76.50p 76.50p 76.50p 0
14/03/2022 76.80p 76.50p 76.50p 76.50p 0
11/03/2022 76.80p 76.50p 76.50p 76.50p 0
10/03/2022 76.80p 76.50p 76.50p 76.50p 0
09/03/2022 76.80p 77.52p 76.50p 76.50p 26000
08/03/2022 74.00p 76.00p 74.00p 75.50p 12256
07/03/2022 74.60p 75.10p 74.42p 75.10p 22310
04/03/2022 74.60p 75.73p 75.10p 75.10p 15753
03/03/2022 74.60p 75.79p 74.60p 75.30p 11750
02/03/2022 77.40p 76.10p 75.00p 76.10p 624
01/03/2022 77.40p 77.40p 76.20p 76.20p 148600
28/02/2022 77.40p 77.40p 76.00p 76.00p 1546
25/02/2022 70.20p 76.00p 75.80p 76.00p 0
24/02/2022 70.20p 75.80p 74.91p 75.80p 15415
23/02/2022 70.20p 76.00p 76.00p 76.00p 0
22/02/2022 70.20p 76.00p 74.96p 76.00p 173
21/02/2022 70.20p 76.20p 76.20p 76.20p 0
18/02/2022 70.20p 76.20p 76.00p 76.20p 0
17/02/2022 70.20p 76.00p 70.20p 76.00p 135000
16/02/2022 74.00p 75.30p 74.00p 75.30p 30000
15/02/2022 72.70p 73.00p 73.00p 73.00p 0
14/02/2022 72.70p 73.00p 73.00p 73.00p 0
11/02/2022 72.70p 73.00p 73.00p 73.00p 0
10/02/2022 72.70p 73.00p 73.00p 73.00p 0
09/02/2022 72.70p 73.00p 73.00p 73.00p 0
08/02/2022 72.70p 73.00p 73.00p 73.00p 0
07/02/2022 72.70p 73.00p 73.00p 73.00p 0
04/02/2022 72.70p 73.00p 73.00p 73.00p 0
03/02/2022 72.70p 73.00p 73.00p 73.00p 0
02/02/2022 72.70p 74.00p 73.00p 73.00p 5614
01/02/2022 72.70p 73.98p 73.00p 73.00p 1800
31/01/2022 72.70p 73.00p 72.80p 72.80p 0
28/01/2022 72.70p 73.00p 72.25p 73.00p 94350
27/01/2022 72.70p 73.72p 73.00p 73.00p 6784
26/01/2022 72.70p 74.00p 73.00p 73.00p 3348
25/01/2022 72.70p 73.00p 73.00p 73.00p 0
24/01/2022 72.70p 73.00p 71.71p 73.00p 170
21/01/2022 72.70p 72.70p 72.70p 72.70p 0
20/01/2022 72.70p 72.70p 72.70p 72.70p 0
19/01/2022 72.70p 72.70p 72.70p 72.70p 0
18/01/2022 72.70p 72.70p 72.70p 72.70p 0
17/01/2022 72.70p 72.70p 72.70p 72.70p 0
14/01/2022 72.70p 72.70p 72.70p 72.70p 0
13/01/2022 72.70p 72.70p 72.70p 72.70p 0
12/01/2022 72.70p 72.70p 72.70p 72.70p 0
10/01/2022 74.00p 72.70p 71.71p 72.70p 1476
07/01/2022 74.00p 74.00p 72.70p 72.70p 5000
06/01/2022 72.60p 72.70p 72.70p 72.70p 0
05/01/2022 72.60p 72.80p 72.70p 72.70p 0
04/01/2022 72.60p 72.80p 72.80p 72.80p 0
03/01/2022 72.60p 72.80p 72.80p 72.80p 0
31/12/2021 72.60p 72.80p 72.80p 72.80p 0
30/12/2021 72.60p 72.80p 72.80p 72.80p 0
29/12/2021 72.60p 72.80p 72.70p 72.80p 0
28/12/2021 72.60p 72.80p 70.70p 72.70p 0
27/12/2021 72.60p 72.80p 70.70p 72.70p 0
24/12/2021 72.60p 72.80p 70.70p 72.70p 0
23/12/2021 72.60p 73.10p 70.70p 72.70p 0
22/12/2021 72.60p 73.10p 70.80p 73.10p 0
21/12/2021 72.60p 73.72p 73.00p 73.00p 710
20/12/2021 72.60p 73.73p 72.00p 73.00p 36628
17/12/2021 72.60p 73.00p 71.70p 73.00p 0
16/12/2021 72.60p 73.00p 71.70p 73.00p 0
15/12/2021 72.60p 73.00p 72.00p 73.00p 350
14/12/2021 72.60p 73.73p 73.00p 73.00p 710
13/12/2021 72.60p 73.00p 71.70p 73.00p 0
10/12/2021 72.60p 73.00p 71.70p 73.00p 0
09/12/2021 72.60p 73.00p 71.70p 73.00p 0
08/12/2021 72.60p 73.00p 71.70p 73.00p 0
07/12/2021 72.60p 73.00p 72.60p 73.00p 10000
06/12/2021 72.40p 71.30p 70.20p 71.30p 0
03/12/2021 72.40p 71.30p 70.20p 71.30p 0
02/12/2021 72.40p 71.30p 70.20p 71.30p 0
01/12/2021 72.40p 71.30p 70.20p 71.30p 0
30/11/2021 72.40p 71.30p 70.20p 71.30p 0
29/11/2021 72.40p 71.30p 70.20p 71.30p 0
26/11/2021 72.40p 71.30p 70.20p 71.30p 0
25/11/2021 72.40p 71.40p 70.20p 71.30p 0
24/11/2021 72.40p 71.50p 70.30p 71.40p 0
23/11/2021 72.40p 72.25p 71.40p 71.40p 11449
22/11/2021 72.40p 71.50p 70.20p 71.30p 0
19/11/2021 72.40p 71.30p 70.20p 71.30p 0
18/11/2021 72.40p 72.25p 71.30p 71.30p 52500
17/11/2021 72.40p 71.30p 70.20p 71.30p 0
16/11/2021 72.40p 71.30p 70.20p 71.30p 0
15/11/2021 72.40p 72.25p 71.30p 71.30p 2620
12/11/2021 72.40p 71.30p 70.20p 71.30p 0
11/11/2021 72.40p 72.40p 71.30p 71.30p 9280
10/11/2021 71.00p 72.30p 71.20p 71.20p 20000
09/11/2021 71.00p 71.30p 70.20p 71.30p 0
08/11/2021 71.00p 71.40p 71.30p 71.30p 0
05/11/2021 71.00p 72.29p 71.40p 71.40p 1366
04/11/2021 71.00p 72.60p 71.30p 71.40p 0
03/11/2021 71.00p 71.30p 70.20p 71.30p 0
02/11/2021 71.00p 72.31p 71.30p 71.30p 3000
01/11/2021 71.00p 71.40p 70.20p 71.30p 0
29/10/2021 71.00p 71.30p 70.00p 71.30p 0
28/10/2021 71.00p 71.10p 71.00p 71.10p 725
27/10/2021 70.80p 71.10p 69.90p 71.10p 0
26/10/2021 70.80p 71.10p 69.80p 71.00p 0
25/10/2021 70.80p 72.10p 70.80p 70.80p 124000
22/10/2021 70.80p 71.10p 69.90p 71.10p 0
21/10/2021 70.80p 71.10p 69.90p 71.10p 0
20/10/2021 70.80p 71.10p 69.90p 71.10p 0
19/10/2021 70.80p 71.80p 70.80p 71.00p 25000
18/10/2021 71.20p 71.90p 71.20p 71.90p 10000
15/10/2021 72.50p 72.10p 70.60p 72.00p 0
14/10/2021 72.50p 72.60p 70.80p 72.10p 0
13/10/2021 72.50p 72.60p 71.40p 72.60p 0
12/10/2021 72.50p 72.60p 71.40p 72.60p 0
11/10/2021 72.50p 72.70p 71.40p 72.60p 0
08/10/2021 72.50p 72.70p 71.50p 72.60p 0
07/10/2021 72.50p 72.80p 72.60p 72.70p 0
06/10/2021 72.50p 72.70p 72.50p 72.60p 0
05/10/2021 0.00p 73.50p 36.00p 72.50p 0

*Close Price adjusted for both dividends and splits