UK markets closed

BioSenic S.A. (0R55.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.0165-0.0011 (-6.25%)
At close: 12:41PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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------
22 Jan 20240.04800.04800.04180.04360.043648,705
19 Jan 20240.04940.04940.04300.04300.0430953
18 Jan 20240.05000.05000.04900.04900.04902,732
17 Jan 20240.04960.05080.04960.05000.05001,762
16 Jan 20240.05680.05680.05060.05160.05165,014
15 Jan 20240.06040.06040.05200.05580.055816,845
12 Jan 20240.05780.05780.05180.05180.05181,422
11 Jan 20240.05980.05980.05600.05600.0560569
10 Jan 20240.05800.05940.05800.05940.05941,065
09 Jan 20240.06480.06480.05820.05900.059030,155
08 Jan 20240.06380.06380.06120.06120.0612281
05 Jan 20240.06840.06840.06320.06320.06321,107
04 Jan 20240.06700.06920.06700.06760.06764,143
03 Jan 20240.06500.06960.06500.06740.067410,235
02 Jan 20240.06800.06840.06140.06640.06646,878
29 Dec 20230.06680.07200.06140.06140.061461,163
28 Dec 20230.05240.08000.05240.06000.060091,076
27 Dec 20230.05500.05800.05120.05420.054236,491
22 Dec 20230.05280.05280.05060.05180.05183,929
21 Dec 20230.05420.05480.05200.05320.05321,737
20 Dec 20230.05080.05900.05080.05420.054213,145
19 Dec 20230.05140.05140.04700.04740.04742,245
18 Dec 20230.05040.05160.05000.05000.05001,312
15 Dec 20230.05200.05200.05020.05020.05028,292
14 Dec 20230.05020.05260.05000.05000.05002,373
13 Dec 20230.05120.05120.04800.04800.04801,282
12 Dec 20230.05620.05800.05100.05100.05107,318
11 Dec 20230.05720.06200.05660.05800.058012,959
08 Dec 20230.06680.06700.06000.06240.062421,670
07 Dec 20230.06840.09700.05600.06020.0602145,235
06 Dec 20230.04460.06600.04460.05880.0588156,856
05 Dec 20230.04060.04220.04060.04220.0422380
04 Dec 20230.04060.04260.04060.04260.04261,557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...