Roquefort Therapeutics (ROQ) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Roquefort Therapeutics

Date Open High Low Close* Volume
15/11/2023 6.50p 6.65p 6.13p 6.63p 252701
14/11/2023 6.50p 6.63p 6.50p 6.50p 87143
13/11/2023 6.50p 7.00p 6.13p 6.50p 212642
10/11/2023 6.88p 7.05p 6.50p 7.00p 349841
09/11/2023 6.88p 7.23p 6.88p 6.88p 154015
08/11/2023 6.88p 7.25p 6.70p 6.88p 69161
07/11/2023 6.88p 6.98p 6.61p 6.88p 68244
06/11/2023 7.25p 7.50p 7.00p 7.00p 296226
03/11/2023 6.75p 6.75p 6.74p 6.75p 26294
02/11/2023 6.75p 6.83p 6.75p 6.75p 28846
01/11/2023 6.75p 7.00p 6.50p 6.75p 123926
31/10/2023 6.88p 7.00p 6.75p 7.00p 71579
30/10/2023 6.88p 7.00p 6.75p 6.88p 508666
27/10/2023 6.88p 7.00p 6.75p 6.88p 148421
26/10/2023 7.38p 7.50p 6.70p 6.88p 355326
25/10/2023 7.38p 7.38p 7.10p 7.38p 183464
24/10/2023 7.75p 7.75p 7.25p 7.38p 454676
23/10/2023 7.63p 7.95p 7.26p 7.75p 932520
20/10/2023 7.75p 8.00p 7.30p 7.63p 593594
19/10/2023 7.88p 7.88p 7.75p 7.88p 115429
18/10/2023 7.75p 8.00p 7.63p 7.88p 1278840
17/10/2023 7.88p 7.95p 7.55p 7.75p 279416
16/10/2023 7.88p 8.06p 7.75p 7.88p 237256
13/10/2023 7.88p 8.07p 7.55p 7.88p 218202
12/10/2023 7.88p 8.14p 7.88p 7.88p 118663
11/10/2023 7.75p 8.20p 7.75p 7.88p 94418
10/10/2023 7.75p 7.77p 7.75p 7.75p 2508
09/10/2023 7.50p 8.00p 7.50p 7.75p 179881
06/10/2023 7.50p 7.70p 7.33p 7.50p 25438
05/10/2023 7.25p 7.75p 7.20p 7.50p 444432
04/10/2023 7.25p 7.40p 7.19p 7.25p 83184
03/10/2023 7.63p 7.63p 7.05p 7.25p 244926
02/10/2023 7.75p 8.00p 7.29p 7.63p 42877
29/09/2023 7.63p 7.80p 7.27p 7.75p 264409
28/09/2023 7.63p 7.70p 7.25p 7.63p 319082
27/09/2023 7.00p 7.70p 6.78p 7.50p 915641
26/09/2023 6.75p 7.00p 6.68p 6.75p 64688
25/09/2023 6.75p 7.00p 6.66p 6.75p 92139
22/09/2023 6.75p 7.00p 6.65p 6.75p 69572
21/09/2023 6.75p 7.00p 6.61p 6.75p 132729
20/09/2023 6.63p 7.00p 6.50p 6.75p 330450
19/09/2023 6.88p 6.88p 5.75p 6.15p 300406
18/09/2023 6.88p 6.88p 6.78p 6.88p 14860
15/09/2023 6.88p 6.97p 6.88p 6.88p 9981
14/09/2023 7.00p 7.00p 6.78p 6.88p 200000
13/09/2023 7.00p 7.13p 6.78p 7.00p 164171
12/09/2023 7.13p 7.15p 7.01p 7.13p 16505
11/09/2023 7.13p 7.13p 7.01p 7.13p 229823
08/09/2023 7.38p 7.38p 7.00p 7.13p 295346
07/09/2023 7.38p 7.38p 7.22p 7.38p 174439
06/09/2023 7.38p 7.50p 7.28p 7.38p 112317
05/09/2023 7.38p 7.38p 7.31p 7.38p 0
04/09/2023 7.38p 7.75p 7.38p 7.38p 457570
01/09/2023 7.38p 7.38p 7.38p 7.38p 25500
31/08/2023 8.38p 8.48p 7.38p 7.38p 510275
30/08/2023 8.13p 8.70p 8.13p 8.38p 468164
29/08/2023 8.25p 8.65p 7.50p 8.13p 354897
25/08/2023 8.25p 8.50p 8.01p 8.25p 240738
24/08/2023 8.25p 8.42p 8.16p 8.25p 29173
23/08/2023 8.25p 8.25p 8.25p 8.25p 0
22/08/2023 8.25p 8.95p 8.16p 8.25p 76467
21/08/2023 8.13p 8.50p 8.07p 8.25p 112836
18/08/2023 8.13p 8.20p 8.08p 8.13p 136918
17/08/2023 8.25p 8.25p 8.00p 8.13p 842065
16/08/2023 8.25p 8.41p 8.25p 8.25p 69410
15/08/2023 8.25p 8.50p 8.00p 8.25p 129817
14/08/2023 8.25p 8.45p 8.00p 8.00p 199237
11/08/2023 8.25p 8.44p 8.25p 8.25p 11920
10/08/2023 8.25p 8.50p 8.00p 8.25p 82931
09/08/2023 8.25p 8.50p 8.22p 8.50p 282187
08/08/2023 9.00p 9.00p 8.15p 8.25p 441492
07/08/2023 8.75p 9.40p 8.00p 9.00p 1454726
04/08/2023 7.25p 8.90p 7.00p 8.13p 1363803
03/08/2023 7.13p 8.10p 6.79p 7.25p 439167
02/08/2023 7.25p 7.50p 6.70p 7.13p 1399774
01/08/2023 6.50p 8.00p 6.50p 7.00p 2401132
31/07/2023 6.00p 6.97p 5.80p 6.50p 3159757
28/07/2023 6.00p 6.22p 5.80p 6.00p 131331
27/07/2023 6.13p 6.25p 5.75p 6.00p 43085
26/07/2023 6.13p 6.21p 6.07p 6.13p 53890
25/07/2023 6.13p 6.21p 6.07p 6.13p 16384
24/07/2023 6.13p 6.21p 6.07p 6.13p 21280
21/07/2023 6.13p 6.13p 6.06p 6.13p 0
20/07/2023 6.13p 6.13p 6.10p 6.13p 107337
19/07/2023 6.13p 6.25p 6.13p 6.13p 64523
18/07/2023 6.13p 6.25p 6.13p 6.13p 200244
17/07/2023 6.13p 6.13p 6.05p 6.13p 0
14/07/2023 6.13p 6.19p 6.13p 6.13p 60664
13/07/2023 6.13p 6.25p 6.13p 6.13p 44824
12/07/2023 6.13p 6.25p 6.13p 6.13p 836889
11/07/2023 6.75p 6.75p 6.13p 6.13p 176886
10/07/2023 6.75p 6.75p 6.49p 6.75p 77246
07/07/2023 6.75p 6.75p 6.55p 6.75p 40342
06/07/2023 6.75p 6.75p 6.60p 6.75p 0
05/07/2023 6.75p 6.75p 6.68p 6.75p 115000
04/07/2023 6.75p 6.75p 6.50p 6.75p 56609
03/07/2023 6.75p 6.75p 6.50p 6.75p 4958
30/06/2023 6.75p 6.75p 6.71p 6.75p 13234
29/06/2023 6.88p 6.88p 6.50p 6.75p 153125
28/06/2023 6.88p 6.88p 6.85p 6.88p 0
27/06/2023 6.88p 6.88p 6.75p 6.88p 56000
26/06/2023 6.88p 6.93p 6.76p 6.88p 217513
23/06/2023 7.00p 7.00p 6.60p 6.88p 23739
22/06/2023 7.13p 7.18p 7.00p 7.13p 203446
21/06/2023 7.00p 7.07p 6.75p 7.00p 120966
20/06/2023 7.00p 7.00p 6.80p 7.00p 4425
19/06/2023 7.00p 7.00p 6.80p 7.00p 31406
16/06/2023 6.75p 6.75p 6.53p 6.75p 137000
15/06/2023 6.75p 6.75p 6.55p 6.75p 30693
14/06/2023 6.75p 6.75p 6.55p 6.75p 127888
13/06/2023 7.13p 7.23p 6.51p 6.75p 284640
12/06/2023 6.63p 6.63p 6.26p 6.38p 841634
09/06/2023 6.88p 7.00p 6.05p 6.63p 356368
08/06/2023 6.88p 6.88p 6.88p 6.88p 0
07/06/2023 6.75p 7.00p 6.50p 6.88p 196771
06/06/2023 6.75p 6.75p 6.75p 6.75p 0
05/06/2023 6.75p 6.75p 6.75p 6.75p 0
02/06/2023 6.75p 6.75p 6.75p 6.75p 0
01/06/2023 6.75p 6.75p 6.75p 6.75p 0
31/05/2023 6.75p 6.75p 6.75p 6.75p 0
30/05/2023 6.75p 6.75p 6.75p 6.75p 0
26/05/2023 6.75p 6.75p 6.75p 6.75p 0
25/05/2023 6.75p 6.75p 6.75p 6.75p 0
24/05/2023 6.75p 6.75p 6.75p 6.75p 0
23/05/2023 6.75p 6.75p 6.75p 6.75p 0
22/05/2023 6.75p 6.75p 6.75p 6.75p 0
19/05/2023 6.75p 6.75p 6.75p 6.75p 0
18/05/2023 6.75p 6.75p 6.75p 6.75p 0
17/05/2023 6.75p 6.75p 6.75p 6.75p 0
16/05/2023 6.75p 6.75p 6.75p 6.75p 0
15/05/2023 6.75p 6.75p 6.75p 6.75p 0
12/05/2023 6.75p 6.75p 6.75p 6.75p 0
11/05/2023 6.75p 6.75p 6.75p 6.75p 0
10/05/2023 6.75p 6.75p 6.75p 6.75p 0
09/05/2023 6.75p 6.75p 6.75p 6.75p 0
05/05/2023 6.75p 6.75p 6.75p 6.75p 0
04/05/2023 6.75p 6.75p 6.75p 6.75p 0
03/05/2023 6.75p 6.75p 6.75p 6.75p 0
02/05/2023 6.75p 6.75p 6.75p 6.75p 0
28/04/2023 6.75p 6.81p 6.75p 6.75p 51793
27/04/2023 6.75p 6.87p 6.51p 6.75p 83437
26/04/2023 6.75p 6.87p 6.75p 6.75p 118623
25/04/2023 6.88p 7.00p 6.55p 6.75p 2598
24/04/2023 6.88p 7.00p 6.88p 6.88p 2903
21/04/2023 6.88p 6.88p 6.75p 6.88p 68000
20/04/2023 6.88p 7.00p 6.75p 6.88p 38329
19/04/2023 7.00p 7.00p 6.79p 6.88p 236696
18/04/2023 7.00p 7.12p 6.83p 7.00p 86989
17/04/2023 7.00p 7.20p 6.75p 7.00p 142301
14/04/2023 7.00p 7.00p 6.88p 7.00p 3056
13/04/2023 7.00p 7.19p 6.83p 7.00p 110887
12/04/2023 7.00p 7.00p 6.77p 7.00p 90458
11/04/2023 7.00p 7.11p 6.82p 7.00p 11106
06/04/2023 6.88p 7.13p 6.88p 7.00p 41297
05/04/2023 6.88p 7.00p 6.81p 6.88p 17511
04/04/2023 7.00p 7.00p 6.80p 7.00p 17288
03/04/2023 6.88p 7.00p 6.88p 7.00p 20427
31/03/2023 6.88p 7.00p 6.50p 6.75p 137631
30/03/2023 6.88p 7.00p 6.88p 6.88p 710
29/03/2023 7.13p 7.17p 6.80p 6.88p 719909
28/03/2023 7.13p 7.20p 7.05p 7.13p 157059
27/03/2023 7.13p 7.25p 7.13p 7.13p 34180
24/03/2023 7.38p 7.50p 7.05p 7.13p 548966
23/03/2023 7.13p 7.42p 7.13p 7.38p 344343
22/03/2023 7.13p 7.25p 7.13p 7.13p 1052458
21/03/2023 7.13p 7.18p 7.09p 7.13p 17827
20/03/2023 7.13p 7.13p 7.06p 7.13p 21435
17/03/2023 7.25p 7.25p 7.01p 7.13p 23296
16/03/2023 7.25p 7.25p 7.00p 7.25p 15
15/03/2023 7.25p 7.25p 7.02p 7.25p 26476
14/03/2023 7.38p 7.38p 7.25p 7.25p 66351
13/03/2023 7.63p 7.63p 7.11p 7.38p 375021
10/03/2023 7.75p 7.75p 7.25p 7.63p 116961
09/03/2023 7.75p 8.00p 7.56p 7.75p 43532
08/03/2023 8.00p 8.21p 7.55p 7.75p 795259
07/03/2023 7.88p 7.90p 7.75p 7.88p 77152
06/03/2023 8.25p 8.33p 7.30p 7.88p 375894
03/03/2023 8.00p 8.37p 8.00p 8.25p 574356
02/03/2023 7.63p 8.25p 7.50p 8.00p 732710
01/03/2023 7.38p 7.88p 7.38p 7.63p 339407
28/02/2023 7.25p 7.94p 7.25p 7.38p 770709
27/02/2023 7.25p 7.27p 7.25p 7.25p 0
24/02/2023 7.25p 7.36p 7.00p 7.25p 141952
23/02/2023 7.00p 7.50p 6.86p 7.25p 934345
22/02/2023 7.00p 7.00p 6.78p 7.00p 138153
21/02/2023 7.00p 7.25p 6.75p 7.00p 57464
20/02/2023 7.25p 7.50p 6.75p 7.00p 312047
17/02/2023 6.50p 7.00p 6.33p 6.75p 426478
16/02/2023 6.50p 6.70p 6.30p 6.50p 217341
15/02/2023 6.63p 7.00p 6.30p 6.50p 156498
14/02/2023 6.63p 6.90p 6.62p 6.90p 42132
13/02/2023 6.63p 6.63p 6.50p 6.63p 62500
10/02/2023 6.63p 6.63p 6.54p 6.63p 55489
09/02/2023 6.63p 6.69p 6.63p 6.63p 2229
08/02/2023 6.63p 6.63p 6.58p 6.63p 100000
07/02/2023 6.63p 6.75p 6.61p 6.63p 7889
06/02/2023 6.75p 6.75p 6.53p 6.63p 394218
03/02/2023 7.00p 7.00p 6.60p 6.75p 165119
02/02/2023 7.13p 7.13p 6.82p 7.00p 100000
01/02/2023 7.13p 7.43p 7.00p 7.13p 460111

*Close Price adjusted for both dividends and splits