Thursday, 28 March 2024
BIONEX INVESTMENTS ORD GBP0.01
Date | Open | High | Low | Close | Volume |
28/08/19 | 5.100 | 9.250 | 4.800 | 8.000 | 833,221 |
23/08/19 | 3.400 | 3.800 | 3.400 | 3.700 | 367,872 |
22/08/19 | 3.400 | 3.800 | 3.400 | 3.400 | 274,441 |
21/08/19 | 3.400 | 3.500 | 3.300 | 3.400 | 530,300 |
20/08/19 | 4.250 | 4.250 | 3.150 | 3.500 | 600,203 |
19/08/19 | 4.250 | 4.500 | 4.000 | 4.250 | 440,693 |
16/08/19 | 4.300 | 4.300 | 4.250 | 4.250 | 3,149 |
15/08/19 | 4.250 | 4.250 | 4.000 | 4.250 | 2,219 |
14/08/19 | 4.250 | 4.250 | 4.060 | 4.250 | 29,412 |
13/08/19 | 4.100 | 4.400 | 4.000 | 4.250 | 1,692,234 |
12/08/19 | 4.100 | 4.200 | 4.000 | 4.100 | 130,456 |
09/08/19 | 4.400 | 4.400 | 4.000 | 4.100 | 833,436 |
08/08/19 | 4.050 | 4.500 | 3.951 | 4.500 | 294,575 |
07/08/19 | 4.050 | 4.300 | 3.800 | 4.050 | 6,341 |
06/08/19 | 4.050 | 4.200 | 3.920 | 4.050 | 670,796 |
05/08/19 | 3.850 | 4.050 | 3.799 | 4.050 | 330,388 |
02/08/19 | 4.300 | 4.400 | 3.799 | 3.850 | 122,700 |
01/08/19 | 4.500 | 4.500 | 4.200 | 4.300 | 508,607 |
31/07/19 | 4.500 | 4.800 | 4.250 | 4.500 | 218,388 |
30/07/19 | 4.550 | 4.800 | 4.200 | 4.500 | 1,298,213 |
29/07/19 | 2.850 | 5.100 | 2.850 | 4.550 | 5,258,876 |
26/07/19 | 2.500 | 2.900 | 2.500 | 2.850 | 1,263,902 |
25/07/19 | 2.300 | 2.400 | 2.300 | 2.400 | 156,896 |
24/07/19 | 2.400 | 2.475 | 2.300 | 2.300 | 381,997 |
23/07/19 | 2.200 | 2.400 | 2.200 | 2.300 | 45,466 |
22/07/19 | 2.210 | 2.400 | 2.210 | 2.300 | 264,595 |
19/07/19 | 2.166 | 2.375 | 2.166 | 2.300 | 319,444 |
18/07/19 | 2.128 | 2.400 | 2.100 | 2.250 | 327,459 |
17/07/19 | 2.220 | 2.300 | 2.060 | 2.150 | 1,197,159 |
16/07/19 | 1.656 | 2.475 | 1.386 | 2.300 | 12,765,442 |
15/07/19 | 6.750 | 6.875 | 6.750 | 6.875 | 23,066 |
12/07/19 | 7.100 | 7.100 | 6.763 | 6.875 | 110,143 |
11/07/19 | 7.150 | 7.175 | 7.100 | 7.175 | 72,114 |
10/07/19 | 7.480 | 7.500 | 7.300 | 7.300 | 2,820 |
09/07/19 | 7.200 | 7.300 | 7.200 | 7.300 | 305,500 |
08/07/19 | 7.200 | 7.300 | 7.200 | 7.300 | 135,000 |
05/07/19 | 7.480 | 7.480 | 7.300 | 7.300 | 25,000 |
04/07/19 | 7.200 | 7.300 | 7.150 | 7.300 | 639,267 |
03/07/19 | 7.110 | 7.300 | 7.110 | 7.300 | 49,323 |
02/07/19 | 7.200 | 7.300 | 7.100 | 7.100 | 82,602 |
01/07/19 | 7.050 | 7.200 | 7.050 | 7.100 | 172,391 |
Code | Last | Change |
COMP | 10,321 | 328 | | 3.08% |
DJI | 29,635 | 404 | | 1.34% |
SP500 | 3,583 | 87 | | 2.37% |
DAX | 12,438 | 82 | | 0.67% |
FTSE | 7,488 | 5 | | 0.07% |
NI225 | 22,420 | 408 | | 1.86% |
TWI | 67.27 | 0.00 | | 0.00% |