UK markets closed

Bellerophon Therapeutics, Inc. (0HMP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.4360+0.0134 (+3.17%)
At close: 02:38PM BST
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023------
28 Sept 2023------
27 Sept 2023------
26 Sept 2023------
25 Sept 2023------
22 Sept 2023------
21 Sept 2023------
20 Sept 2023------
19 Sept 2023------
18 Sept 2023------
15 Sept 2023------
14 Sept 2023------
13 Sept 2023------
12 Sept 20230.43600.43600.43600.43600.436013
11 Sept 20230.43100.43100.42260.42260.42264,187
08 Sept 20230.45000.45000.45000.45000.450062
07 Sept 20230.43320.43400.43010.43010.43012,475
06 Sept 2023------
05 Sept 2023------
04 Sept 2023------
01 Sept 2023------
31 Aug 20230.46350.46530.46350.46530.465323
30 Aug 2023------
29 Aug 2023------
25 Aug 20230.37760.37760.37690.37690.37692,539
24 Aug 20230.37250.37250.37250.37250.372526
23 Aug 2023------
22 Aug 20230.38000.38000.38000.38000.380024
21 Aug 20230.39540.39540.39540.39540.39541,371
18 Aug 2023------
17 Aug 2023------
16 Aug 2023------
15 Aug 2023------
14 Aug 20230.40000.40000.40000.40000.4000996
11 Aug 2023------
10 Aug 2023------
09 Aug 2023------
08 Aug 20230.44500.44580.44500.44580.44583,942
07 Aug 20230.41120.41120.41120.41120.41121,000
04 Aug 20230.45840.45840.45840.45840.458495
03 Aug 20230.47490.47490.47490.47490.474921
02 Aug 2023------
01 Aug 2023------
31 Jul 2023------
28 Jul 2023------
27 Jul 2023------
26 Jul 2023------
25 Jul 20230.50400.50400.42630.43000.43001,334
24 Jul 2023------
21 Jul 2023------
20 Jul 20230.73000.73000.73000.73000.73004
19 Jul 20230.75000.75000.75000.75000.75001,000
18 Jul 2023------
17 Jul 2023------
14 Jul 20230.74010.74010.74010.74010.740114
13 Jul 2023------
12 Jul 2023------
11 Jul 2023------
10 Jul 2023------
07 Jul 20230.66080.66080.66080.66080.660814
06 Jul 20230.68230.68230.68230.68230.6823575
05 Jul 20230.68670.70880.68670.69490.69495,780
04 Jul 2023------
03 Jul 20230.67100.67100.67100.67100.671050
30 Jun 2023------
29 Jun 20230.69100.69360.69100.69360.69369,280
28 Jun 2023------
27 Jun 20230.68030.68030.68030.68030.68031,731
26 Jun 2023------
23 Jun 20230.69500.69920.69500.69920.69921,740
22 Jun 20230.68500.68500.68500.68500.6850100
21 Jun 20230.68350.68350.68350.68350.68351,400
20 Jun 2023------
19 Jun 2023------
16 Jun 20230.69000.69000.69000.69000.69004,982
15 Jun 2023------
14 Jun 2023------
13 Jun 20230.71320.71320.71320.71320.7132100
12 Jun 20230.73300.73300.73010.73010.730111,727
09 Jun 20230.72910.73330.72900.73330.73336,697
08 Jun 20230.77990.77990.77420.77560.77563,404
07 Jun 20230.85200.85200.80320.82710.827110,460
06 Jun 20230.90491.02000.90470.97490.974921,001
05 Jun 20231.26801.30251.02251.06751.067512,383
02 Jun 2023------
01 Jun 2023------
31 May 20237.03507.03507.03507.03507.0350100
30 May 20236.96916.96916.96916.96916.9691100
26 May 2023------
25 May 20237.15017.15016.98006.98006.9800276
24 May 2023------
23 May 20237.56507.56506.87586.94006.94001,329
22 May 20238.13608.15008.13608.15008.1500125
19 May 20239.37009.37007.90127.90127.9012656
18 May 202310.405010.40509.97879.97879.9787717
17 May 202311.120011.120010.390010.390010.3900904
16 May 20239.328010.47809.328010.478010.47803,004
15 May 20238.88508.88508.78508.78508.78506
12 May 20238.87008.87008.87008.87008.8700100
11 May 20238.58668.58668.51988.51988.5198180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...