LSE - Delayed Quote GBp
Oncimmune Holdings plc (ONC.L)
At close: October 18 at 5:23 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 14.70 | 16.00 | 14.00 | 15.35 | 15.35 | 1,163,811 |
| Oct 17, 2024 | 14.00 | 14.50 | 13.05 | 13.90 | 13.90 | 53,175 |
| Oct 16, 2024 | 14.00 | 14.01 | 12.51 | 12.75 | 12.75 | 60,325 |
| Oct 15, 2024 | 15.10 | 16.90 | 14.02 | 14.15 | 14.15 | 148,992 |
| Oct 14, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Oct 11, 2024 | 15.10 | 16.60 | 15.10 | 15.90 | 15.90 | 6,091 |
| Oct 10, 2024 | 16.90 | 16.90 | 15.73 | 15.85 | 15.85 | 13,371 |
| Oct 9, 2024 | 15.10 | 15.98 | 15.10 | 15.85 | 15.85 | 1,186 |
| Oct 8, 2024 | 15.60 | 15.60 | 15.14 | 15.70 | 15.70 | 7,170 |
| Oct 7, 2024 | 16.90 | 16.90 | 16.50 | 15.85 | 15.85 | 10,057 |
| Oct 4, 2024 | 16.50 | 16.90 | 16.50 | 15.85 | 15.85 | 10,118 |
| Oct 3, 2024 | 15.00 | 15.00 | 15.00 | 15.75 | 15.75 | 4,499 |
| Oct 2, 2024 | 16.50 | 16.50 | 15.10 | 15.50 | 15.50 | 68,520 |
| Oct 1, 2024 | 16.50 | 16.84 | 16.50 | 17.20 | 17.20 | 5,785 |
| Sep 30, 2024 | 16.92 | 16.92 | 16.92 | 17.20 | 17.20 | 300 |
| Sep 27, 2024 | 16.50 | 17.80 | 16.50 | 17.50 | 17.50 | 3,218 |
| Sep 26, 2024 | 17.00 | 17.60 | 16.00 | 17.50 | 17.50 | 158,362 |
| Sep 25, 2024 | 18.90 | 18.90 | 17.14 | 17.70 | 17.70 | 1,229 |
| Sep 24, 2024 | 18.10 | 18.10 | 17.34 | 17.45 | 17.45 | 9,930 |
| Sep 23, 2024 | 17.51 | 17.80 | 17.51 | 17.45 | 17.45 | 50,289 |
| Sep 20, 2024 | 18.00 | 18.00 | 17.36 | 17.40 | 17.40 | 39,083 |
| Sep 19, 2024 | 18.41 | 18.41 | 18.41 | 17.70 | 17.70 | 50,000 |
| Sep 18, 2024 | 18.10 | 19.22 | 17.00 | 17.85 | 17.85 | 71,035 |
| Sep 17, 2024 | 19.00 | 19.50 | 18.00 | 18.85 | 18.85 | 29,075 |
| Sep 16, 2024 | 20.20 | 21.00 | 18.10 | 19.30 | 19.30 | 223,475 |
| Sep 13, 2024 | 20.20 | 22.16 | 20.20 | 21.10 | 21.10 | 4,066 |
| Sep 12, 2024 | 23.00 | 24.20 | 20.20 | 21.10 | 21.10 | 71,631 |
| Sep 11, 2024 | 23.20 | 24.65 | 23.20 | 24.00 | 24.00 | 11,436 |
| Sep 10, 2024 | 24.80 | 26.00 | 21.80 | 23.90 | 23.90 | 410,101 |
| Sep 9, 2024 | 18.60 | 24.80 | 18.60 | 23.60 | 23.60 | 540,545 |
| Sep 6, 2024 | 18.54 | 20.40 | 18.54 | 19.40 | 19.40 | 15,571 |
| Sep 5, 2024 | 20.40 | 20.40 | 18.40 | 18.95 | 18.95 | 28,073 |
| Sep 4, 2024 | 20.00 | 20.40 | 18.44 | 19.10 | 19.10 | 5,880 |
| Sep 3, 2024 | 18.00 | 20.42 | 18.00 | 19.10 | 19.10 | 142,878 |
| Sep 2, 2024 | 19.90 | 20.52 | 18.00 | 18.80 | 18.80 | 295,484 |
| Aug 30, 2024 | 16.70 | 19.00 | 16.70 | 17.55 | 17.55 | 29,546 |
| Aug 29, 2024 | 19.00 | 19.00 | 18.00 | 18.50 | 18.50 | 19,935 |
| Aug 28, 2024 | 18.90 | 18.90 | 17.00 | 18.50 | 18.50 | 73,789 |
| Aug 27, 2024 | 18.70 | 18.70 | 17.10 | 17.50 | 17.50 | 53,979 |
| Aug 23, 2024 | 16.60 | 18.10 | 16.30 | 17.50 | 17.50 | 110,818 |
| Aug 22, 2024 | 18.00 | 18.00 | 16.60 | 17.25 | 17.25 | 75,958 |
| Aug 21, 2024 | 18.00 | 18.00 | 16.89 | 17.25 | 17.25 | 81,863 |
| Aug 20, 2024 | 16.00 | 18.00 | 15.66 | 17.25 | 17.25 | 405,365 |
| Aug 19, 2024 | 15.16 | 16.00 | 15.16 | 15.30 | 15.30 | 24,062 |
| Aug 16, 2024 | 14.70 | 15.78 | 13.28 | 14.75 | 14.75 | 260,627 |
| Aug 15, 2024 | 13.60 | 14.60 | 12.64 | 13.55 | 13.55 | 162,178 |
| Aug 14, 2024 | 12.35 | 13.00 | 12.00 | 12.40 | 12.40 | 88,453 |
| Aug 13, 2024 | 13.00 | 13.79 | 12.20 | 12.50 | 12.50 | 120,729 |
| Aug 12, 2024 | 11.10 | 13.50 | 11.00 | 12.50 | 12.50 | 505,504 |
| Aug 9, 2024 | 12.00 | 14.78 | 10.50 | 10.70 | 10.70 | 643,034 |
| Aug 8, 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| Aug 7, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| Aug 6, 2024 | 9.50 | 9.55 | 9.50 | 10.25 | 10.25 | 3,669 |
| Aug 5, 2024 | 9.50 | 9.50 | 9.50 | 10.55 | 10.55 | 275 |
| Aug 2, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| Aug 1, 2024 | 9.95 | 9.95 | 9.55 | 9.75 | 9.75 | 3,313 |
| Jul 31, 2024 | 9.55 | 10.36 | 9.55 | 10.35 | 10.35 | 5,052 |
| Jul 30, 2024 | 10.10 | 10.10 | 10.00 | 9.65 | 9.65 | 23,565 |
| Jul 29, 2024 | 10.90 | 10.90 | 10.00 | 10.45 | 10.45 | 694 |
| Jul 26, 2024 | 10.22 | 10.22 | 10.22 | 10.45 | 10.45 | 2,839 |
| Jul 25, 2024 | 10.90 | 10.90 | 10.13 | 10.50 | 10.50 | 67,088 |
| Jul 24, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 23, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 22, 2024 | 10.10 | 10.78 | 10.10 | 10.50 | 10.50 | 563,797 |
| Jul 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| Jul 17, 2024 | 10.96 | 10.96 | 10.96 | 10.75 | 10.75 | 803 |
| Jul 16, 2024 | 11.50 | 11.90 | 10.41 | 10.45 | 10.45 | 19,657 |
| Jul 15, 2024 | 9.91 | 11.20 | 9.91 | 10.50 | 10.50 | 40,359 |
| Jul 12, 2024 | 10.90 | 10.90 | 10.90 | 10.25 | 10.25 | 7,520 |
| Jul 11, 2024 | 10.73 | 11.04 | 9.97 | 10.82 | 10.82 | 64,275 |
| Jul 10, 2024 | 9.65 | 9.94 | 9.65 | 9.70 | 9.70 | 66,809 |
| Jul 9, 2024 | 9.35 | 9.78 | 9.35 | 9.75 | 9.75 | 502,182 |
| Jul 8, 2024 | 9.99 | 9.99 | 9.60 | 9.57 | 9.57 | 59,130 |
| Jul 5, 2024 | 10.90 | 10.90 | 9.75 | 9.85 | 9.85 | 280,092 |
| Jul 4, 2024 | 10.50 | 10.90 | 9.85 | 10.50 | 10.50 | 151,282 |
| Jul 3, 2024 | 10.57 | 10.57 | 10.57 | 11.15 | 11.15 | 25,000 |
| Jul 2, 2024 | 10.64 | 10.64 | 10.64 | 11.15 | 11.15 | 1,100 |
| Jul 1, 2024 | 10.64 | 11.32 | 10.64 | 11.15 | 11.15 | 2,883 |
| Jun 28, 2024 | 10.64 | 10.66 | 10.64 | 11.20 | 11.20 | 16,642 |
| Jun 27, 2024 | 10.64 | 10.64 | 10.57 | 11.15 | 11.15 | 35,500 |
| Jun 26, 2024 | 10.71 | 11.36 | 10.71 | 11.25 | 11.25 | 2,605 |
| Jun 25, 2024 | 10.80 | 10.98 | 10.07 | 11.25 | 11.25 | 677,827 |
| Jun 24, 2024 | 11.20 | 11.90 | 10.95 | 10.85 | 10.85 | 24,176 |
| Jun 21, 2024 | 11.20 | 11.90 | 10.82 | 10.90 | 10.90 | 243,936 |
| Jun 20, 2024 | 13.50 | 14.66 | 11.00 | 11.65 | 11.65 | 489,725 |
| Jun 19, 2024 | 14.10 | 15.00 | 13.50 | 14.10 | 14.10 | 95,445 |
| Jun 18, 2024 | 15.95 | 15.95 | 14.10 | 15.25 | 15.25 | 4,013 |
| Jun 17, 2024 | 15.12 | 15.12 | 15.12 | 15.50 | 15.50 | 39 |
| Jun 14, 2024 | 14.36 | 15.16 | 14.18 | 14.35 | 14.35 | 33,350 |
| Jun 13, 2024 | 14.00 | 14.89 | 13.70 | 14.35 | 14.35 | 123,321 |
| Jun 12, 2024 | 15.98 | 15.98 | 14.63 | 15.45 | 15.45 | 7,435 |
| Jun 11, 2024 | 16.90 | 16.90 | 15.30 | 15.70 | 15.70 | 1,394 |
| Jun 10, 2024 | 15.47 | 16.26 | 15.10 | 16.00 | 16.00 | 26,861 |
| Jun 7, 2024 | 14.10 | 17.00 | 14.00 | 16.00 | 16.00 | 136,482 |
| Jun 6, 2024 | 16.00 | 18.64 | 14.00 | 14.70 | 14.70 | 262,833 |
| Jun 5, 2024 | 16.98 | 16.98 | 16.98 | 17.65 | 17.65 | 2,000 |
| Jun 4, 2024 | 19.00 | 21.20 | 17.76 | 17.85 | 17.85 | 183,460 |
| Jun 3, 2024 | 20.60 | 20.60 | 20.20 | 19.80 | 19.80 | 25,003 |
| May 31, 2024 | 22.60 | 22.60 | 19.24 | 19.70 | 19.70 | 147,940 |
| May 30, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 29, 2024 | 24.60 | 24.60 | 23.60 | 23.90 | 23.90 | 55,458 |
| May 28, 2024 | 25.00 | 25.20 | 24.42 | 25.10 | 25.10 | 109,813 |
| May 24, 2024 | 25.03 | 25.03 | 25.03 | 25.30 | 25.30 | 16,550 |
| May 23, 2024 | 25.98 | 25.98 | 25.98 | 25.60 | 25.60 | 69 |
| May 22, 2024 | 25.00 | 25.46 | 25.00 | 25.50 | 25.50 | 16,476 |
| May 21, 2024 | 25.00 | 26.00 | 23.61 | 25.60 | 25.60 | 67,869 |
| May 20, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| May 17, 2024 | 25.30 | 26.00 | 25.13 | 24.50 | 24.50 | 49,161 |
| May 16, 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| May 15, 2024 | 25.30 | 25.30 | 25.30 | 24.50 | 24.50 | 1,780 |
| May 14, 2024 | 25.45 | 25.45 | 24.15 | 24.30 | 24.30 | 15,929 |
| May 13, 2024 | 25.15 | 25.15 | 24.00 | 24.80 | 24.80 | 76,944 |
| May 10, 2024 | 23.65 | 23.65 | 23.65 | 24.00 | 24.00 | 4,254 |
| May 9, 2024 | 25.15 | 25.15 | 23.55 | 24.00 | 24.00 | 13,648 |
| May 8, 2024 | 24.37 | 24.37 | 23.32 | 23.50 | 23.50 | 19,346 |
| May 7, 2024 | 24.00 | 24.27 | 22.65 | 23.50 | 23.50 | 106,089 |
| May 3, 2024 | 25.40 | 25.40 | 22.81 | 23.00 | 23.00 | 37,641 |
| May 2, 2024 | 25.12 | 25.12 | 25.12 | 24.10 | 24.10 | 7,946 |
| May 1, 2024 | 25.20 | 25.20 | 22.00 | 23.60 | 23.60 | 14,871 |
| Apr 30, 2024 | 22.67 | 22.67 | 22.67 | 23.10 | 23.10 | 1,300 |
| Apr 29, 2024 | 24.00 | 24.40 | 22.55 | 23.00 | 23.00 | 126,972 |
| Apr 26, 2024 | 24.00 | 24.37 | 23.78 | 23.00 | 23.00 | 86,635 |
| Apr 25, 2024 | 22.20 | 24.38 | 22.20 | 23.50 | 23.50 | 4,000 |
| Apr 24, 2024 | 24.20 | 25.60 | 24.20 | 24.50 | 24.50 | 144,021 |
| Apr 23, 2024 | 26.20 | 26.25 | 24.90 | 24.80 | 24.80 | 139,911 |
| Apr 22, 2024 | 26.40 | 28.00 | 26.20 | 26.20 | 26.20 | 50,602 |
| Apr 19, 2024 | 29.00 | 29.00 | 27.48 | 27.60 | 27.60 | 62,630 |
| Apr 18, 2024 | 27.00 | 31.00 | 26.42 | 29.10 | 29.10 | 215,861 |
| Apr 17, 2024 | 26.66 | 26.66 | 26.66 | 26.40 | 26.40 | 468 |
| Apr 16, 2024 | 24.14 | 26.46 | 24.14 | 25.20 | 25.20 | 36,374 |
| Apr 15, 2024 | 23.80 | 25.54 | 23.25 | 25.20 | 25.20 | 140,326 |
| Apr 12, 2024 | 19.60 | 23.53 | 19.60 | 23.10 | 23.10 | 137,367 |
| Apr 11, 2024 | 21.78 | 21.78 | 21.78 | 21.00 | 21.00 | 1,539 |
| Apr 10, 2024 | 20.49 | 20.49 | 20.42 | 21.00 | 21.00 | 4,539 |
| Apr 9, 2024 | 19.10 | 21.44 | 19.10 | 21.00 | 21.00 | 125,057 |
| Apr 8, 2024 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - |
| Apr 5, 2024 | 19.90 | 19.90 | 19.90 | 20.75 | 20.75 | 1,130 |
| Apr 4, 2024 | 21.03 | 21.03 | 19.90 | 20.45 | 20.45 | 36,567 |
| Apr 3, 2024 | 19.43 | 21.17 | 19.43 | 20.30 | 20.30 | 15,131 |
| Apr 2, 2024 | 21.60 | 21.60 | 19.42 | 20.25 | 20.25 | 276,088 |
| Mar 28, 2024 | 21.00 | 21.35 | 20.74 | 21.20 | 21.20 | 12,949 |
| Mar 27, 2024 | 19.67 | 21.47 | 19.10 | 21.00 | 21.00 | 66,403 |
| Mar 26, 2024 | 19.90 | 21.67 | 18.50 | 20.40 | 20.40 | 556,385 |
| Mar 25, 2024 | 17.48 | 19.40 | 17.48 | 18.65 | 18.65 | 110,010 |
| Mar 22, 2024 | 18.11 | 18.83 | 18.11 | 18.55 | 18.55 | 79,500 |
| Mar 21, 2024 | 17.06 | 17.06 | 17.06 | 17.50 | 17.50 | 350 |
| Mar 20, 2024 | 16.50 | 19.55 | 16.18 | 18.35 | 18.35 | 129,540 |
| Mar 19, 2024 | 16.50 | 18.00 | 16.00 | 17.95 | 17.95 | 107,413 |
| Mar 18, 2024 | 16.50 | 19.16 | 16.07 | 18.00 | 18.00 | 206,362 |
| Mar 15, 2024 | 16.80 | 17.50 | 15.82 | 16.80 | 16.80 | 232,476 |
| Mar 14, 2024 | 18.00 | 18.00 | 17.35 | 17.25 | 17.25 | 31,526 |
| Mar 13, 2024 | 18.00 | 19.36 | 17.50 | 18.85 | 18.85 | 223,233 |
| Mar 12, 2024 | 19.00 | 19.00 | 17.30 | 18.50 | 18.50 | 156,919 |
| Mar 11, 2024 | 19.10 | 19.10 | 19.10 | 19.50 | 19.50 | 2 |
| Mar 8, 2024 | 20.00 | 20.00 | 19.31 | 20.00 | 20.00 | 7,905 |
| Mar 7, 2024 | 19.60 | 20.00 | 19.33 | 20.75 | 20.75 | 67,067 |
| Mar 6, 2024 | 20.22 | 20.22 | 20.22 | 21.10 | 21.10 | 500 |
| Mar 5, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| Mar 4, 2024 | 21.60 | 21.60 | 21.40 | 20.70 | 20.70 | 42,469 |
| Mar 1, 2024 | 21.60 | 21.60 | 21.60 | 22.10 | 22.10 | 66 |
| Feb 29, 2024 | 21.80 | 23.00 | 21.06 | 21.50 | 21.50 | 158,230 |
| Feb 28, 2024 | 22.00 | 22.00 | 21.00 | 20.50 | 20.50 | 112,178 |
| Feb 27, 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| Feb 26, 2024 | 22.52 | 23.32 | 22.00 | 23.50 | 23.50 | 174,532 |
| Feb 23, 2024 | 22.00 | 23.00 | 22.00 | 22.30 | 22.30 | 26,551 |
| Feb 22, 2024 | 23.54 | 23.54 | 22.34 | 23.30 | 23.30 | 1,169 |
| Feb 21, 2024 | 22.00 | 22.00 | 22.00 | 23.50 | 23.50 | 900 |
| Feb 20, 2024 | 22.00 | 22.26 | 22.00 | 23.10 | 23.10 | 157 |
| Feb 19, 2024 | 22.34 | 22.34 | 22.34 | 23.30 | 23.30 | 1,000 |
| Feb 16, 2024 | 24.49 | 24.49 | 24.49 | 23.10 | 23.10 | 39 |
| Feb 15, 2024 | 22.34 | 22.34 | 22.34 | 22.90 | 22.90 | 1,985 |
| Feb 14, 2024 | 22.90 | 22.90 | 22.34 | 23.10 | 23.10 | 1,529 |
| Feb 13, 2024 | 22.83 | 22.83 | 22.83 | 22.90 | 22.90 | 10,368 |
| Feb 12, 2024 | 23.40 | 23.66 | 23.00 | 22.50 | 22.50 | 41,224 |
| Feb 9, 2024 | 23.50 | 23.50 | 23.50 | 24.00 | 24.00 | 200,000 |
| Feb 8, 2024 | 25.09 | 25.09 | 23.70 | 24.00 | 24.00 | 304,245 |
| Feb 7, 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| Feb 6, 2024 | 23.40 | 23.40 | 23.40 | 23.60 | 23.60 | 4,000 |
| Feb 5, 2024 | 24.00 | 25.80 | 23.85 | 24.00 | 24.00 | 108,788 |
| Feb 2, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Feb 1, 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| Jan 31, 2024 | 25.96 | 25.96 | 25.96 | 25.10 | 25.10 | 9,630 |
| Jan 30, 2024 | 24.20 | 24.20 | 24.20 | 24.80 | 24.80 | 20,662 |
| Jan 29, 2024 | 24.20 | 25.40 | 24.20 | 24.80 | 24.80 | 10,776 |
| Jan 26, 2024 | 25.00 | 25.20 | 25.00 | 24.80 | 24.80 | 75,000 |
| Jan 25, 2024 | 25.50 | 25.50 | 25.50 | 25.80 | 25.80 | 10,000 |
| Jan 24, 2024 | 26.00 | 27.74 | 26.00 | 26.10 | 26.10 | 30,288 |
| Jan 23, 2024 | 26.45 | 26.45 | 26.45 | 27.10 | 27.10 | 2,944 |
| Jan 22, 2024 | 27.00 | 27.46 | 27.00 | 27.00 | 27.00 | 97,590 |
| Jan 19, 2024 | 26.00 | 26.00 | 26.00 | 27.10 | 27.10 | 95 |
| Jan 18, 2024 | 26.24 | 26.24 | 26.24 | 26.80 | 26.80 | 171 |
| Jan 17, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jan 16, 2024 | 26.45 | 26.80 | 26.45 | 27.00 | 27.00 | 4,280 |
| Jan 15, 2024 | 26.20 | 27.66 | 26.00 | 26.80 | 26.80 | 162,246 |
| Jan 12, 2024 | 28.00 | 28.40 | 26.42 | 27.30 | 27.30 | 373,458 |
| Jan 11, 2024 | 27.23 | 27.23 | 26.42 | 27.00 | 27.00 | 14,734 |
| Jan 10, 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - |
| Jan 9, 2024 | 26.42 | 27.26 | 26.42 | 27.10 | 27.10 | 157,315 |
| Jan 8, 2024 | 27.00 | 27.32 | 26.00 | 27.00 | 27.00 | 110,875 |
| Jan 5, 2024 | 26.40 | 26.40 | 26.06 | 25.40 | 25.40 | 35,000 |
| Jan 4, 2024 | 26.62 | 26.62 | 26.62 | 26.10 | 26.10 | 1,128 |
| Jan 3, 2024 | 25.20 | 25.23 | 25.20 | 26.10 | 26.10 | 200,000 |
| Jan 2, 2024 | 27.00 | 27.00 | 24.57 | 26.10 | 26.10 | 39,969 |
| Dec 29, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| Dec 28, 2023 | 27.00 | 27.00 | 24.20 | 26.00 | 26.00 | 8,483 |
| Dec 27, 2023 | 24.20 | 27.00 | 24.20 | 25.60 | 25.60 | 26 |
| Dec 22, 2023 | 25.24 | 27.00 | 25.24 | 25.50 | 25.50 | 50,100 |
| Dec 21, 2023 | 26.60 | 27.00 | 25.36 | 25.70 | 25.70 | 10,910 |
| Dec 20, 2023 | 24.80 | 27.00 | 24.49 | 24.30 | 24.30 | 129,113 |
| Dec 19, 2023 | 26.20 | 26.42 | 23.00 | 23.40 | 23.40 | 125,468 |
| Dec 18, 2023 | 26.67 | 26.67 | 26.67 | 27.10 | 27.10 | 13,000 |
| Dec 15, 2023 | 26.67 | 26.67 | 26.67 | 27.10 | 27.10 | 6,000 |
| Dec 14, 2023 | 26.20 | 26.20 | 26.20 | 27.10 | 27.10 | 32 |
| Dec 13, 2023 | 28.00 | 28.00 | 27.00 | 27.10 | 27.10 | 13,729 |
| Dec 12, 2023 | 27.00 | 27.00 | 27.00 | 27.10 | 27.10 | 9,936 |
| Dec 11, 2023 | 26.87 | 26.87 | 26.87 | 27.00 | 27.00 | 7,249 |
| Dec 8, 2023 | 28.00 | 28.00 | 26.00 | 27.50 | 27.50 | 144,531 |
| Dec 7, 2023 | 26.24 | 26.24 | 25.20 | 26.60 | 26.60 | 10,004 |
| Dec 6, 2023 | 26.30 | 27.40 | 26.30 | 26.60 | 26.60 | 28,355 |
| Dec 5, 2023 | 26.18 | 26.18 | 26.18 | 26.50 | 26.50 | 518 |
| Dec 4, 2023 | 27.50 | 27.50 | 25.20 | 26.60 | 26.60 | 142,288 |
| Dec 1, 2023 | 26.00 | 27.38 | 25.20 | 27.10 | 27.10 | 139,502 |
| Nov 30, 2023 | 30.00 | 30.00 | 26.00 | 26.00 | 26.00 | 488,014 |
| Nov 29, 2023 | 26.00 | 28.87 | 25.78 | 28.40 | 28.40 | 104,055 |
| Nov 28, 2023 | 23.60 | 25.54 | 23.11 | 24.50 | 24.50 | 620,043 |
| Nov 27, 2023 | 23.00 | 23.40 | 22.78 | 23.20 | 23.20 | 145,455 |
| Nov 24, 2023 | 22.80 | 22.80 | 21.00 | 22.30 | 22.30 | 20,836 |
| Nov 23, 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| Nov 22, 2023 | 22.00 | 22.40 | 21.00 | 21.20 | 21.20 | 126,864 |
| Nov 21, 2023 | 22.60 | 23.80 | 22.50 | 22.40 | 22.40 | 31,669 |
| Nov 20, 2023 | 22.80 | 24.00 | 22.25 | 23.10 | 23.10 | 88,768 |
| Nov 17, 2023 | 21.40 | 23.02 | 21.40 | 23.30 | 23.30 | 454,674 |
| Nov 16, 2023 | 19.10 | 20.60 | 19.00 | 20.05 | 20.05 | 63,705 |
| Nov 15, 2023 | 17.00 | 20.42 | 16.58 | 19.60 | 19.60 | 456,112 |
| Nov 14, 2023 | 16.00 | 17.50 | 15.94 | 16.40 | 16.40 | 144,481 |
| Nov 13, 2023 | 15.70 | 16.06 | 15.70 | 16.45 | 16.45 | 10,962 |
| Nov 10, 2023 | 15.72 | 15.72 | 15.72 | 16.50 | 16.50 | 13,484 |
| Nov 9, 2023 | 15.00 | 17.24 | 15.00 | 15.25 | 15.25 | 126,203 |
| Nov 8, 2023 | 17.00 | 17.24 | 17.00 | 16.95 | 16.95 | 428,007 |
| Nov 7, 2023 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| Nov 6, 2023 | 16.10 | 16.10 | 16.02 | 16.95 | 16.95 | 14,444 |
| Nov 3, 2023 | 16.75 | 17.06 | 16.10 | 16.95 | 16.95 | 101,699 |
| Nov 2, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| Nov 1, 2023 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Oct 31, 2023 | 15.10 | 15.14 | 15.10 | 16.50 | 16.50 | 1,845 |
| Oct 30, 2023 | 17.00 | 17.00 | 15.06 | 16.50 | 16.50 | 2,622 |
| Oct 27, 2023 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| Oct 26, 2023 | 16.10 | 16.10 | 15.14 | 16.45 | 16.45 | 39,179 |
| Oct 25, 2023 | 16.60 | 18.00 | 16.60 | 17.20 | 17.20 | 10,006 |
| Oct 24, 2023 | 17.40 | 17.40 | 17.40 | 17.05 | 17.05 | 25,217 |
| Oct 23, 2023 | 16.33 | 16.33 | 16.33 | 17.05 | 17.05 | 800 |
| Oct 20, 2023 | 16.33 | 16.33 | 16.33 | 17.05 | 17.05 | 370 |
| Oct 19, 2023 | 16.33 | 16.33 | 16.33 | 17.05 | 17.05 | 2,000 |
| Oct 18, 2023 | 16.33 | 16.33 | 16.33 | 17.05 | 17.05 | 3,923 |
Related Tickers
TCF.L Theracryf Plc
0.6250
-7.41%
SCLP.L Scancell Holdings plc
13.50
0.00%
AWKN.CN AwaknLifeSc
0.1250
+25.00%
HVO.L hVIVO plc
28.75
0.00%
POLB.L Poolbeg Pharma PLC
8.30
+0.61%
HEMO.L Hemogenyx Pharmaceuticals Plc
1.4110
+26.66%
ZIVO ZIVO Bioscience, Inc.
20.00
+5.26%
SNG.L Synairgen plc
4.7900
+6.33%
FUM.L Futura Medical plc
33.00
+1.07%
IRON Disc Medicine, Inc.
50.56
+0.14%