Yahoo

Mail

UK markets closed

NIKKEI 225
38,405.66
+470.90(+1.24%)
HANG SENG
17,763.03
+16.12(+0.09%)
CRUDE OIL
81.65
-0.98(-1.19%)
GOLD FUTURES
2,304.20
-53.50(-2.27%)
DOW
37,815.92
-570.17(-1.49%)
Bitcoin GBP
47,667.51
-2,739.50(-5.43%)

Stocks

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

The latest investor updates on stocks that are trending on Tuesday

Biophytis S.A. (0D1W.L)

LSE - LSE Delayed price. Currency in EUR

Add to watchlist

0.0022

-0.0001

(-4.35%)

At close: 04:25PM BST

Time period:

30 Apr 2023 - 30 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Apr 2024	0.0023	0.0024	0.0021	0.0022	0.0022	102,108
29 Apr 2024	0.0023	0.0024	0.0023	0.0023	0.0023	207,664
26 Apr 2024	0.0022	0.0024	0.0022	0.0023	0.0023	150,062
25 Apr 2024	0.0024	0.0024	0.0021	0.0021	0.0021	103,104
24 Apr 2024	0.0025	0.0026	0.0024	0.0024	0.0024	120,255
23 Apr 2024	0.0023	0.0026	0.0023	0.0025	0.0025	24,458
22 Apr 2024	0.0022	0.0024	0.0022	0.0024	0.0024	57,578
19 Apr 2024	0.0023	0.0024	0.0023	0.0024	0.0024	45,372
18 Apr 2024	0.0023	0.0024	0.0022	0.0023	0.0023	153,487
17 Apr 2024	0.0025	0.0025	0.0022	0.0023	0.0023	169,963
16 Apr 2024	0.0026	0.0026	0.0024	0.0025	0.0025	60,809
15 Apr 2024	0.0025	0.0027	0.0024	0.0026	0.0026	4,772,576
12 Apr 2024	0.0026	0.0027	0.0025	0.0025	0.0025	7,182,843
11 Apr 2024	0.0029	0.0029	0.0025	0.0026	0.0026	388,545
10 Apr 2024	0.0027	0.0030	0.0027	0.0028	0.0028	5,176,425
09 Apr 2024	0.0035	0.0043	0.0027	0.0035	0.0035	58,010,310
08 Apr 2024	0.0029	0.0029	0.0025	0.0025	0.0025	117,029
05 Apr 2024	0.0029	0.0029	0.0026	0.0026	0.0026	37,231
04 Apr 2024	0.0029	0.0029	0.0028	0.0029	0.0029	218,163
03 Apr 2024	0.0030	0.0031	0.0028	0.0029	0.0029	54,688
02 Apr 2024	0.0036	0.0036	0.0031	0.0031	0.0031	163,904
28 Mar 2024	0.0033	0.0035	0.0033	0.0035	0.0035	116,797
27 Mar 2024	0.0035	0.0036	0.0033	0.0033	0.0033	738,501
26 Mar 2024	0.0037	0.0038	0.0032	0.0035	0.0035	900,120
25 Mar 2024	0.0037	0.0050	0.0036	0.0039	0.0039	3,787,832
22 Mar 2024	0.0030	0.0038	0.0030	0.0033	0.0033	694,759
21 Mar 2024	0.0030	0.0031	0.0028	0.0031	0.0031	69,270
20 Mar 2024	0.0032	0.0032	0.0030	0.0030	0.0030	128,540
19 Mar 2024	0.0032	0.0033	0.0031	0.0031	0.0031	72,437
18 Mar 2024	0.0037	0.0037	0.0030	0.0031	0.0031	5,430,051
15 Mar 2024	0.0036	0.0038	0.0036	0.0038	0.0038	4,918
14 Mar 2024	0.0038	0.0038	0.0036	0.0036	0.0036	19,983
13 Mar 2024	0.0038	0.0038	0.0036	0.0036	0.0036	24,264
12 Mar 2024	0.0038	0.0038	0.0038	0.0038	0.0038	1,462
11 Mar 2024	0.0041	0.0041	0.0039	0.0039	0.0039	74,498
08 Mar 2024	0.0039	0.0040	0.0039	0.0040	0.0040	2,101
07 Mar 2024	0.0042	0.0042	0.0040	0.0041	0.0041	21,082
06 Mar 2024	0.0039	0.0039	0.0039	0.0039	0.0039	1,347
05 Mar 2024	0.0041	0.0042	0.0041	0.0041	0.0041	10,835
04 Mar 2024	0.0041	0.0042	0.0041	0.0042	0.0042	2,678
01 Mar 2024	0.0044	0.0044	0.0041	0.0041	0.0041	50,659
29 Feb 2024	0.0044	0.0044	0.0044	0.0044	0.0044	1,620
28 Feb 2024	0.0040	0.0042	0.0038	0.0041	0.0041	212,725
27 Feb 2024	0.0041	0.0042	0.0040	0.0042	0.0042	112,064
26 Feb 2024	0.0041	0.0042	0.0041	0.0042	0.0042	52,053
23 Feb 2024	0.0042	0.0043	0.0041	0.0041	0.0041	46,137
22 Feb 2024	0.0042	0.0042	0.0041	0.0042	0.0042	228,081
21 Feb 2024	0.0042	0.0043	0.0041	0.0041	0.0041	13,983
20 Feb 2024	0.0042	0.0043	0.0042	0.0043	0.0043	5,707
19 Feb 2024	0.0043	0.0043	0.0043	0.0043	0.0043	18,945
16 Feb 2024	0.0045	0.0045	0.0044	0.0044	0.0044	5,451
15 Feb 2024	0.0043	0.0044	0.0043	0.0043	0.0043	8,120
14 Feb 2024	0.0043	0.0046	0.0043	0.0044	0.0044	21,994
13 Feb 2024	0.0045	0.0045	0.0044	0.0044	0.0044	8,984
12 Feb 2024	0.0046	0.0046	0.0045	0.0045	0.0045	396
09 Feb 2024	0.0044	0.0045	0.0044	0.0045	0.0045	16,858
08 Feb 2024	0.0045	0.0047	0.0043	0.0043	0.0043	220,529
07 Feb 2024	0.0045	0.0048	0.0045	0.0048	0.0048	16,466
06 Feb 2024	0.0047	0.0047	0.0045	0.0045	0.0045	316
05 Feb 2024	0.0047	0.0047	0.0046	0.0046	0.0046	12,063
02 Feb 2024	0.0049	0.0049	0.0047	0.0047	0.0047	82,877
01 Feb 2024	0.0047	0.0048	0.0046	0.0046	0.0046	47,318
31 Jan 2024	0.0049	0.0049	0.0047	0.0049	0.0049	39,910
30 Jan 2024	0.0050	0.0050	0.0049	0.0049	0.0049	20,895
29 Jan 2024	0.0050	0.0050	0.0048	0.0049	0.0049	19,619
26 Jan 2024	0.0050	0.0053	0.0049	0.0050	0.0050	130,892
25 Jan 2024	0.0049	0.0050	0.0049	0.0049	0.0049	15,956
24 Jan 2024	-	-	-	-	-	-
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	0.0050	0.0052	0.0050	0.0051	0.0051	803,394
19 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	7,465
18 Jan 2024	0.0050	0.0050	0.0050	0.0050	0.0050	812
17 Jan 2024	0.0050	0.0050	0.0049	0.0050	0.0050	56,551
16 Jan 2024	0.0051	0.0053	0.0050	0.0050	0.0050	29,440
15 Jan 2024	0.0052	0.0053	0.0051	0.0051	0.0051	128,599
12 Jan 2024	0.0050	0.0050	0.0049	0.0049	0.0049	19,692
11 Jan 2024	0.0051	0.0052	0.0051	0.0051	0.0051	23,230
10 Jan 2024	0.0053	0.0053	0.0051	0.0051	0.0051	4,601
09 Jan 2024	0.0054	0.0054	0.0053	0.0053	0.0053	2,913
08 Jan 2024	0.0053	0.0053	0.0052	0.0052	0.0052	12,311
05 Jan 2024	0.0053	0.0053	0.0050	0.0050	0.0050	88,140
04 Jan 2024	0.0054	0.0055	0.0051	0.0052	0.0052	66,422
03 Jan 2024	0.0052	0.0052	0.0051	0.0052	0.0052	106,367
02 Jan 2024	0.0052	0.0054	0.0051	0.0051	0.0051	95,107
29 Dec 2023	0.0055	0.0057	0.0050	0.0051	0.0051	137,549
28 Dec 2023	0.0055	0.0058	0.0054	0.0057	0.0057	112,059
27 Dec 2023	0.0059	0.0060	0.0054	0.0055	0.0055	396,743
22 Dec 2023	0.0061	0.0063	0.0059	0.0059	0.0059	15,217
21 Dec 2023	0.0063	0.0063	0.0060	0.0061	0.0061	27,867
20 Dec 2023	0.0068	0.0069	0.0059	0.0063	0.0063	1,006,339
19 Dec 2023	0.0078	0.0079	0.0066	0.0069	0.0069	912,103
18 Dec 2023	0.0058	0.0086	0.0058	0.0077	0.0077	3,447,627
15 Dec 2023	0.0053	0.0055	0.0053	0.0054	0.0054	8,224
14 Dec 2023	0.0054	0.0054	0.0054	0.0054	0.0054	684
13 Dec 2023	0.0053	0.0055	0.0053	0.0053	0.0053	24,999
12 Dec 2023	0.0055	0.0056	0.0054	0.0055	0.0055	72,743
11 Dec 2023	0.0056	0.0056	0.0054	0.0054	0.0054	74,008
08 Dec 2023	0.0055	0.0055	0.0054	0.0054	0.0054	24,381
07 Dec 2023	0.0054	0.0060	0.0050	0.0055	0.0055	100,191
06 Dec 2023	0.0056	0.0056	0.0053	0.0055	0.0055	17,957
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,405.66+470.90(+1.24%)

HANG SENG17,763.03+16.12(+0.09%)

CRUDE OIL81.65-0.98(-1.19%)

GOLD FUTURES2,304.20-53.50(-2.27%)

DOW37,815.92-570.17(-1.49%)

Bitcoin GBP47,667.51-2,739.50(-5.43%)

Trending tickers: Amazon, Tesla, Samsung, Mercedes-Benz, Whitbread

Biophytis S.A. (0D1W.L)

NIKKEI 225
38,405.66
+470.90(+1.24%)

HANG SENG
17,763.03
+16.12(+0.09%)

CRUDE OIL
81.65
-0.98(-1.19%)

GOLD FUTURES
2,304.20
-53.50(-2.27%)

DOW
37,815.92
-570.17(-1.49%)

Bitcoin GBP
47,667.51
-2,739.50(-5.43%)