UK markets closed

BioSenic S.A. (0R55.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.0186-0.0005 (-2.62%)
At close: 04:23PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.01970.02160.01860.01860.018615,871
13 Jun 20240.01960.01960.01910.01910.0191431
12 Jun 20240.01970.01970.01830.01830.01833,983
11 Jun 20240.02130.02130.01900.01930.019320,912
10 Jun 20240.02240.02240.01990.01990.019945,115
07 Jun 20240.02580.02580.01820.02090.020967,052
06 Jun 20240.02420.02540.02380.02540.025424,811
05 Jun 20240.02280.02340.02210.02340.02344,907
04 Jun 20240.02080.02280.02080.02160.021616,551
03 Jun 20240.02100.02100.01940.01990.01999,927
31 May 20240.01970.01970.01820.01930.019333,856
30 May 20240.01930.01980.01820.01880.0188104,747
29 May 20240.02440.02540.01720.01820.0182103,818
28 May 20240.03200.03590.02410.02460.0246146,908
24 May 20240.02350.03270.02350.02990.0299144,596
23 May 20240.01860.02460.01860.02300.023035,251
22 May 20240.01890.01890.01780.01780.01788,030
21 May 20240.01720.01720.01720.01720.01723,998
20 May 20240.01610.01610.01610.01610.01611,810
17 May 20240.01570.01570.01570.01570.01573,986
16 May 2024------
15 May 20240.01440.01440.01440.01440.01441,285
14 May 20240.01500.01500.01400.01400.014018,557
13 May 20240.01460.01470.01420.01470.014747,958
10 May 20240.01350.01350.01350.01350.0135652
09 May 20240.01380.01380.01340.01340.01341,203
08 May 2024------
07 May 20240.01470.01470.01400.01400.0140245
03 May 2024------
02 May 20240.01480.01480.01390.01480.01484,681
01 May 2024------
30 Apr 20240.01580.01580.01440.01460.01464,494
29 Apr 20240.01620.01620.01520.01560.01564,814
26 Apr 20240.01600.01650.01600.01650.01654,079
25 Apr 20240.01640.01760.01640.01760.01761,343
24 Apr 20240.01960.01960.01530.01530.015342,155
23 Apr 20240.02060.02060.02060.02060.02061,124
22 Apr 20240.02000.02060.02000.02060.0206248
19 Apr 20240.02100.02100.02100.02100.021055
18 Apr 20240.02190.02190.02190.02190.0219456
17 Apr 20240.02210.02210.02000.02000.02001,977
16 Apr 20240.02190.02190.02160.02160.02161,342
15 Apr 20240.02220.02340.02220.02340.0234752
12 Apr 20240.02490.02490.02490.02490.024956
11 Apr 20240.02500.02500.02500.02500.02504,835
10 Apr 20240.02620.02620.02430.02430.02432,248
09 Apr 20240.02640.02640.02640.02640.026466
08 Apr 20240.02570.02680.02500.02500.02502,480
05 Apr 20240.02570.02570.02570.02570.02572,264
04 Apr 20240.02530.02600.02530.02600.0260953
03 Apr 20240.02500.02540.02410.02410.0241580
02 Apr 20240.02400.02400.02200.02220.02221,097
28 Mar 20240.02200.02200.02160.02200.022011,451
27 Mar 20240.02040.02220.02040.02220.022221,813
26 Mar 20240.02240.02240.02120.02200.0220423
25 Mar 20240.02400.02400.02140.02140.02144,836
22 Mar 20240.02300.02300.02240.02240.022457,967
21 Mar 20240.02500.02500.02340.02340.0234416
20 Mar 20240.02480.02480.02340.02340.02342,883
19 Mar 20240.02400.02400.01960.01960.019635,321
18 Mar 20240.02300.02380.02300.02300.0230873
15 Mar 20240.02380.02380.02300.02300.023010,304
14 Mar 20240.02700.02700.02440.02440.024420,983
13 Mar 20240.02700.02700.02500.02500.02504,326
12 Mar 20240.02800.02840.02640.02640.02641,643
11 Mar 20240.02940.03080.02700.02820.028211,408
08 Mar 20240.03180.03180.03180.03180.0318102
07 Mar 20240.03100.03100.03100.03100.0310140
06 Mar 20240.03040.03140.03040.03140.03141,216
05 Mar 20240.03180.03180.03000.03180.03183,072
04 Mar 20240.03240.03240.03240.03240.032486
01 Mar 20240.03420.03420.03020.03260.03264,508
29 Feb 20240.02960.03000.02960.03000.030012,535
28 Feb 20240.02980.02980.02840.02900.029027,531
27 Feb 20240.02900.02980.02900.02980.029868
26 Feb 20240.02860.02940.02820.02820.028223,425
23 Feb 20240.03000.03000.02700.02800.0280633
22 Feb 20240.03080.03080.02900.02960.029615,174
21 Feb 20240.03040.03040.03040.03040.03041,059
20 Feb 20240.03040.03260.03000.03060.030619,441
19 Feb 20240.03600.03600.03080.03080.03084,044
16 Feb 20240.03700.03700.03400.03400.034021,105
15 Feb 20240.03540.03580.03500.03580.03587,643
14 Feb 20240.03660.03660.03500.03500.035037,993
13 Feb 20240.03300.03780.03300.03460.034610,094
12 Feb 20240.03500.03560.03300.03300.0330691
09 Feb 20240.03500.03500.03440.03440.03441,771
08 Feb 20240.03600.03600.03500.03500.035045,568
07 Feb 20240.03900.03940.03600.03680.036820,751
06 Feb 20240.04280.04280.04000.04000.04001,583
05 Feb 20240.04280.04480.04160.04160.0416837
02 Feb 2024------
01 Feb 20240.04560.04560.04040.04040.04041,235
31 Jan 20240.04560.04800.04560.04560.04565,239
30 Jan 20240.03800.04200.03600.04200.042027,873
29 Jan 20240.03860.04020.03680.03940.03942,954
26 Jan 20240.04180.04180.04000.04000.04001,362
25 Jan 20240.04120.04260.03980.04000.040031,573
24 Jan 2024------
23 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...