UK markets close in 1 hour 32 minutes

BioPharma Credit PLC (BPCR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.8774-0.0006 (-0.07%)
As of 02:15PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.87800.87800.87400.87740.87741,061,230
24 Apr 20240.87800.88000.87460.87800.87805,369,025
23 Apr 20240.87600.88000.87500.87600.87602,292,315
22 Apr 20240.87600.88000.87400.87600.87601,393,094
19 Apr 20240.87400.88000.87400.87600.87602,414,594
18 Apr 20240.87600.88000.87520.87600.87602,493,270
17 Apr 20240.87600.88200.87400.87600.87601,540,039
16 Apr 20240.87800.88200.87600.87600.87601,864,281
15 Apr 20240.87800.88400.87520.87600.87601,891,583
12 Apr 20240.87400.88000.87400.87600.87603,265,184
11 Apr 20240.87200.88050.86990.87400.87401,520,025
10 Apr 20240.87600.88000.87390.87400.87401,482,000
09 Apr 20240.87400.88000.87400.87600.87602,154,293
08 Apr 20240.88000.88200.87400.87800.8780725,462
05 Apr 20240.88200.88800.87800.88200.88202,611,704
04 Apr 20240.87600.88400.87800.88200.88202,599,200
03 Apr 20240.88000.88000.87330.88000.88001,849,918
02 Apr 20240.87200.88200.87000.87600.87602,601,488
28 Mar 20240.88600.90200.86990.87000.87004,479,658
28 Mar 20240.0175 Dividend
27 Mar 20240.90600.91000.89400.89600.87854,873,807
26 Mar 20240.90000.90200.89600.89800.88051,052,166
25 Mar 20240.90000.90200.89790.89800.8805560,811
22 Mar 20240.89200.89990.88820.89600.8785897,225
21 Mar 20240.89000.89200.88400.89000.8726673,795
20 Mar 20240.88600.89000.88390.88400.8667459,135
19 Mar 20240.89000.89000.88400.88600.8687222,657
18 Mar 20240.88000.88800.88000.88600.8687426,629
15 Mar 20240.88000.88600.87750.88000.86284,496,695
14 Mar 20240.87800.88340.87590.87600.85892,285,485
13 Mar 20240.88600.88800.87800.88000.8628400,001
12 Mar 20240.88600.88750.88200.88600.8687883,287
11 Mar 20240.88800.89190.88600.88800.87071,510,630
08 Mar 20240.89200.89200.88800.89000.87261,011,536
07 Mar 20240.89000.89400.88400.89000.8726550,106
06 Mar 20240.88800.89000.88400.88600.8687307,508
05 Mar 20240.88400.88800.87990.88000.8628585,542
04 Mar 20240.88400.88930.87990.88000.8628395,532
01 Mar 20240.88600.89000.88240.88600.86871,170,438
29 Feb 20240.88800.89000.87800.88400.8667650,785
28 Feb 20240.88600.89000.88600.89000.87261,073,302
27 Feb 20240.89000.89050.88400.88600.86871,385,850
26 Feb 20240.89800.89800.88000.89000.87264,154,735
23 Feb 20240.90400.90400.88600.89000.8726988,002
22 Feb 20240.90000.90400.89790.89800.8805918,142
21 Feb 20240.90400.90400.89790.89800.8805709,952
20 Feb 20240.91000.91000.89800.90200.88442,848,984
19 Feb 20240.90400.90600.89000.90000.8824716,131
16 Feb 20240.89800.90200.88800.90000.88242,125,203
15 Feb 20240.92000.92000.88980.89400.87651,267,213
15 Feb 20240.029579 Dividend
14 Feb 20240.93000.93000.92600.93000.88282,349,685
13 Feb 20240.92800.93110.92800.93000.8828899,061
12 Feb 20240.93000.93200.92520.92800.88092,573,554
09 Feb 20240.93000.93000.92400.92800.88092,523,822
08 Feb 20240.93000.93130.92600.93000.88281,293,245
07 Feb 20240.92800.93400.92600.93000.88283,024,017
06 Feb 20240.93400.93400.92720.93000.88281,624,459
05 Feb 20240.93200.93200.92400.93000.8828280,401
02 Feb 20240.93200.93400.92390.92400.8771732,814
01 Feb 20240.93200.93800.92200.92400.87711,011,897
31 Jan 20240.93800.94000.93200.93200.88471,538,240
30 Jan 20240.93800.94400.93600.94200.89423,115,131
29 Jan 20240.94200.94210.93850.94000.89232,427,092
26 Jan 20240.93600.94200.93600.94000.89231,646,561
25 Jan 20240.93800.94140.93600.94000.89235,442,053
24 Jan 20240.94000.94150.93800.94000.89232,750,663
23 Jan 20240.93800.94200.93600.94000.8923932,275
22 Jan 20240.94000.94220.93600.94200.89422,074,246
19 Jan 20240.94000.94210.93820.94200.89421,155,409
18 Jan 20240.93400.94000.93400.93800.8904898,948
17 Jan 20240.93600.94200.93200.94000.89232,043,231
16 Jan 20240.93600.94200.93400.94000.89234,344,803
15 Jan 20240.93830.94210.93830.94000.8923862,144
12 Jan 20240.94000.94000.93600.93800.89043,468,661
11 Jan 20240.94000.94000.93600.93800.89042,985,208
10 Jan 20240.92600.94000.92600.93800.89043,623,495
09 Jan 20240.93600.93690.93400.93400.88661,166,292
08 Jan 20240.92400.93400.92400.93400.88664,555,241
05 Jan 20240.92000.93200.91800.92800.88091,264,615
04 Jan 20240.90600.92010.90600.91600.86953,571,007
03 Jan 20240.90600.91000.90000.90800.86202,668,654
02 Jan 20240.85200.91000.85000.90400.85829,156,776
29 Dec 20230.84000.85400.83990.84000.797488,536
28 Dec 20230.85400.88400.84400.85000.80691,065,232
27 Dec 20230.86800.88400.85190.85200.80882,513,780
22 Dec 20230.86600.88600.86600.88600.84111,495,330
21 Dec 20230.86200.87000.86200.86800.82401,033,569
20 Dec 20230.85600.86800.85600.86600.82211,626,460
19 Dec 20230.85200.86000.84600.85500.81169,261,365
18 Dec 20230.85400.86200.84960.85600.81263,101,206
15 Dec 20230.86200.86200.84600.85200.80883,015,491
14 Dec 20230.85400.86400.85210.85300.80971,192,864
13 Dec 20230.85800.86400.85390.85400.81072,496,866
12 Dec 20230.85600.86400.84000.86000.8164566,097
11 Dec 20230.84400.85800.84200.85600.81261,562,000
08 Dec 20230.84000.85200.83200.84400.80121,177,140
07 Dec 20230.84000.85400.82670.83400.79171,252,629
07 Dec 20230.0375 Dividend
06 Dec 20230.86400.86800.86200.86400.78461,167,707
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...