Singapore markets closed

Biophytis S.A. (0D1W.L)

LSE - LSE Delayed Price. Currency in EUR
Add to watchlist
0.0035+0.0002 (+6.06%)
At close: 04:29PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.00330.00350.00330.00350.0035116,797
27 Mar 20240.00350.00360.00330.00330.0033738,501
26 Mar 20240.00370.00380.00320.00350.0035900,120
25 Mar 20240.00370.00500.00360.00390.00393,787,832
22 Mar 20240.00300.00380.00300.00330.0033694,759
21 Mar 20240.00300.00310.00280.00310.003169,270
20 Mar 20240.00320.00320.00300.00300.0030128,540
19 Mar 20240.00320.00330.00310.00310.003172,437
18 Mar 20240.00370.00370.00300.00310.00315,430,051
15 Mar 20240.00360.00380.00360.00380.00384,918
14 Mar 20240.00380.00380.00360.00360.003619,983
13 Mar 20240.00380.00380.00360.00360.003624,264
12 Mar 20240.00380.00380.00380.00380.00381,462
11 Mar 20240.00410.00410.00390.00390.003974,498
08 Mar 20240.00390.00400.00390.00400.00402,101
07 Mar 20240.00420.00420.00400.00410.004121,082
06 Mar 20240.00390.00390.00390.00390.00391,347
05 Mar 20240.00410.00420.00410.00410.004110,835
04 Mar 20240.00410.00420.00410.00420.00422,678
01 Mar 20240.00440.00440.00410.00410.004150,659
29 Feb 20240.00440.00440.00440.00440.00441,620
28 Feb 20240.00400.00420.00380.00410.0041212,725
27 Feb 20240.00410.00420.00400.00420.0042112,064
26 Feb 20240.00410.00420.00410.00420.004252,053
23 Feb 20240.00420.00430.00410.00410.004146,137
22 Feb 20240.00420.00420.00410.00420.0042228,081
21 Feb 20240.00420.00430.00410.00410.004113,983
20 Feb 20240.00420.00430.00420.00430.00435,707
19 Feb 20240.00430.00430.00430.00430.004318,945
16 Feb 20240.00450.00450.00440.00440.00445,451
15 Feb 20240.00430.00440.00430.00430.00438,120
14 Feb 20240.00430.00460.00430.00440.004421,994
13 Feb 20240.00450.00450.00440.00440.00448,984
12 Feb 20240.00460.00460.00450.00450.0045396
09 Feb 20240.00440.00450.00440.00450.004516,858
08 Feb 20240.00450.00470.00430.00430.0043220,529
07 Feb 20240.00450.00480.00450.00480.004816,466
06 Feb 20240.00470.00470.00450.00450.0045316
05 Feb 20240.00470.00470.00460.00460.004612,063
02 Feb 20240.00490.00490.00470.00470.004782,877
01 Feb 20240.00470.00480.00460.00460.004647,318
31 Jan 20240.00490.00490.00470.00490.004939,910
30 Jan 20240.00500.00500.00490.00490.004920,895
29 Jan 20240.00500.00500.00480.00490.004919,619
26 Jan 20240.00500.00530.00490.00500.0050130,892
25 Jan 20240.00490.00500.00490.00490.004915,956
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.00500.00520.00500.00510.0051803,394
19 Jan 20240.00500.00500.00500.00500.00507,465
18 Jan 20240.00500.00500.00500.00500.0050812
17 Jan 20240.00500.00500.00490.00500.005056,551
16 Jan 20240.00510.00530.00500.00500.005029,440
15 Jan 20240.00520.00530.00510.00510.0051128,599
12 Jan 20240.00500.00500.00490.00490.004919,692
11 Jan 20240.00510.00520.00510.00510.005123,230
10 Jan 20240.00530.00530.00510.00510.00514,601
09 Jan 20240.00540.00540.00530.00530.00532,913
08 Jan 20240.00530.00530.00520.00520.005212,311
05 Jan 20240.00530.00530.00500.00500.005088,140
04 Jan 20240.00540.00550.00510.00520.005266,422
03 Jan 20240.00520.00520.00510.00520.0052106,367
02 Jan 20240.00520.00540.00510.00510.005195,107
29 Dec 20230.00550.00570.00500.00510.0051137,549
28 Dec 20230.00550.00580.00540.00570.0057112,059
27 Dec 20230.00590.00600.00540.00550.0055396,743
22 Dec 20230.00610.00630.00590.00590.005915,217
21 Dec 20230.00630.00630.00600.00610.006127,867
20 Dec 20230.00680.00690.00590.00630.00631,006,339
19 Dec 20230.00780.00790.00660.00690.0069912,103
18 Dec 20230.00580.00860.00580.00770.00773,447,627
15 Dec 20230.00530.00550.00530.00540.00548,224
14 Dec 20230.00540.00540.00540.00540.0054684
13 Dec 20230.00530.00550.00530.00530.005324,999
12 Dec 20230.00550.00560.00540.00550.005572,743
11 Dec 20230.00560.00560.00540.00540.005474,008
08 Dec 20230.00550.00550.00540.00540.005424,381
07 Dec 20230.00540.00600.00500.00550.0055100,191
06 Dec 20230.00560.00560.00530.00550.005517,957
05 Dec 20230.00560.00570.00550.00560.005643,774
04 Dec 20230.00550.00550.00540.00540.00543,749
01 Dec 20230.00570.00570.00540.00540.00545,120
30 Nov 20230.00560.00570.00560.00570.00578,879
29 Nov 20230.00560.00570.00550.00570.005739,033
28 Nov 20230.00590.00590.00550.00550.005551,294
27 Nov 20230.00570.00570.00570.00570.005730,285
24 Nov 20230.00550.00560.00540.00540.00547,423
23 Nov 20230.00580.00580.00540.00540.005497,780
22 Nov 20230.00630.00640.00580.00580.0058318,647
21 Nov 20230.00660.00660.00610.00630.006322,391
20 Nov 20230.00720.00720.00640.00650.0065226,330
17 Nov 20230.00730.00730.00700.00720.007244,263
16 Nov 20230.00740.00740.00730.00730.00738,624
15 Nov 20230.00780.00780.00750.00760.007657,232
14 Nov 20230.00780.00780.00750.00750.0075738
13 Nov 20230.00780.00780.00760.00770.007712,045
10 Nov 20230.00810.00810.00760.00780.007854,241
09 Nov 20230.00770.00800.00760.00790.007911,774
08 Nov 20230.00810.00810.00780.00780.00782,826
07 Nov 20230.00770.00810.00770.00800.008097,693
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...