UK markets closed

RTW Biotech Opportunities Ord (RTW.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.3150-0.0050 (-0.38%)
At close: 04:09PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20241.30001.32001.29001.31501.3150132,756
02 May 20241.30001.32001.32001.32001.32001,641,063
01 May 20241.30001.31001.30001.30001.300057,877
30 Apr 20241.30001.31351.30001.30001.3000509,146
29 Apr 20241.30001.31501.30001.31501.3150116,243
26 Apr 20241.31001.32101.30001.31001.3100237,817
25 Apr 20241.31001.32121.31001.32501.3250726,443
24 Apr 20241.31001.32131.30001.31001.3100414,876
23 Apr 20241.28001.33001.28001.32501.3250658,467
22 Apr 20241.28001.31001.28001.30501.3050370,157
19 Apr 20241.29001.30001.28001.29501.2950240,044
18 Apr 20241.29001.30501.29001.30501.3050492,400
17 Apr 20241.29001.30291.29001.30501.30501,421,379
16 Apr 20241.30001.31501.29001.31001.3100330,680
15 Apr 20241.31001.33001.30001.32001.3200437,145
12 Apr 20241.32001.32501.31001.31501.315059,263
11 Apr 20241.31001.32601.30001.32001.3200491,802
10 Apr 20241.35001.35001.31001.32001.3200296,442
09 Apr 20241.33001.33001.32001.32501.3250152,250
08 Apr 20241.32001.33001.31501.33001.3300349,848
05 Apr 20241.31001.32001.31001.32001.3200172,986
04 Apr 20241.31001.34001.32001.33001.3300193,363
03 Apr 20241.32001.32001.31001.31001.3100976,012
02 Apr 20241.31001.34001.30001.30001.3000441,060
28 Mar 20241.34001.34001.31001.32001.3200476,288
27 Mar 20241.30001.31501.29501.30001.3000420,660
26 Mar 20241.29501.30001.28001.29001.2900793,253
25 Mar 20241.30501.32831.30001.29751.2975373,424
22 Mar 20241.30001.30501.28501.30501.305011,006,542
21 Mar 20241.29001.32001.27001.30501.3050823,782
20 Mar 20241.30001.32001.26581.30501.3050255,948
19 Mar 20241.30501.34001.29001.31751.31756,587,023
18 Mar 20241.31501.32141.31001.31501.3150707,352
15 Mar 20241.31501.32001.31001.31251.3125166,136
14 Mar 20241.31001.32501.31001.31001.31001,686,799
13 Mar 20241.32501.33501.32001.31751.3175525,865
12 Mar 20241.33001.33501.32001.33251.3325425,403
11 Mar 20241.32001.34501.31001.32751.3275194,627
08 Mar 20241.32001.33001.31501.33501.3350901,520
07 Mar 20241.34001.34001.31501.31501.315076,263
06 Mar 20241.32001.34001.31001.33001.3300694,953
05 Mar 20241.33001.33501.32001.32001.3200342,344
04 Mar 20241.34001.35401.32501.32501.3250690,114
01 Mar 20241.34001.35001.34001.34001.340070,364
29 Feb 20241.34001.35801.33501.34001.3400269,514
28 Feb 20241.34001.36501.34001.34001.3400629,487
27 Feb 20241.34001.36401.34001.34001.3400139,186
26 Feb 20241.33501.35401.33001.35001.3500455,512
23 Feb 20241.33001.33251.32001.33001.33001,031,706
22 Feb 20241.31501.33001.31001.32501.32502,248,459
21 Feb 20241.30001.32551.29501.31001.31001,035,671
20 Feb 20241.29501.31001.28801.29501.2950965,497
19 Feb 20241.29001.30001.28001.29001.2900630,736
16 Feb 20241.27001.30001.27001.29751.29752,394,679
15 Feb 20241.28001.28501.26101.27501.27502,735,183
14 Feb 20241.26001.27751.25751.27001.2700856,735
13 Feb 20241.35001.36001.25501.26001.26006,514,621
12 Feb 20241.38001.40001.35001.35501.3550611,738
09 Feb 20241.40001.40001.38501.39001.3900368,271
08 Feb 20241.40001.41991.39001.40751.4075305,281
07 Feb 20241.38501.41001.38501.39751.397544,374
06 Feb 20241.40001.41001.38501.39751.3975159,231
05 Feb 20241.38501.40001.38501.39751.397544,439
02 Feb 20241.39001.40001.39001.40001.400080,687
01 Feb 20241.39001.42001.39001.40751.407517,039
31 Jan 20241.43001.43001.38501.41501.415055,932
30 Jan 20241.40501.41001.37001.41001.4100445,675
29 Jan 20241.37001.38251.36001.38251.3825308,846
26 Jan 20241.36001.38001.36001.38251.382523,453
25 Jan 20241.36001.38001.36001.38251.382517,538
24 Jan 20241.37001.38701.36001.38251.38252,128,683
23 Jan 20241.36001.37001.36001.36501.3650412,813
22 Jan 20241.36001.38001.35001.36001.3600258,523
19 Jan 20241.37751.38001.36101.36501.365076,388
18 Jan 20241.40001.40001.37001.37001.370042,955
17 Jan 20241.38001.39501.37001.37001.37001,021,019
16 Jan 20241.39001.39001.37501.37751.377541,265
15 Jan 20241.40001.40001.37501.39501.395058,568
12 Jan 20241.38501.40901.38501.39001.3900261,373
11 Jan 20241.41501.41501.38001.38501.385079,378
10 Jan 20241.39541.40571.37001.39501.3950898,826
09 Jan 20241.38501.40001.40001.39501.3950754,986
08 Jan 20241.40001.41821.38501.38251.3825797,281
05 Jan 20241.39001.39001.38501.38001.3800436,727
04 Jan 20241.37001.40001.37001.38001.38001,144,756
03 Jan 20241.43001.43001.39001.38501.3850226,272
02 Jan 20241.38501.41001.37501.39001.390080,332
29 Dec 20231.42771.42771.42001.40251.402524,147
28 Dec 20231.42501.42501.38001.41251.4125141,914
27 Dec 20231.41001.41001.38001.40001.4000326,979
22 Dec 20231.38001.41001.38001.39001.3900424,040
21 Dec 20231.40001.41901.37001.38501.3850796,230
20 Dec 20231.35001.40001.31001.38001.3800864,484
19 Dec 20231.30001.35001.30001.33001.3300701,719
18 Dec 20231.33501.33501.33381.32501.32504,532
15 Dec 20231.30001.32001.28001.31751.3175252,586
14 Dec 20231.25001.27001.24501.27751.277560,271
13 Dec 20231.23631.23631.23631.22751.2275301
12 Dec 20231.22501.24001.21951.21751.2175181,166
11 Dec 20231.20001.24801.20001.21501.215078,161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...