BioPharma Credit PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	0.942	0.954	0.940	0.942	0.571	1,505,825
2022-10-04	0.940	0.946	0.934	0.938	0.569	3,032,045
2022-10-03	0.932	0.940	0.928	0.936	0.568	1,731,599
2022-09-30	0.920	0.936	0.920	0.930	0.564	2,510,788
2022-09-29	0.912	0.930	0.912	0.920	0.558	7,302,330
2022-09-28	0.940	0.940	0.902	0.918	0.557	3,494,919
2022-09-27	0.956	0.956	0.934	0.936	0.568	3,205,695
2022-09-26	0.960	0.960	0.948	0.948	0.575	1,647,100
2022-09-23	0.960	0.967	0.954	0.960	0.582	7,579,163
2022-09-22	0.968	0.968	0.958	0.960	0.582	2,259,777
2022-09-21	0.956	0.966	0.954	0.960	0.582	1,922,627
2022-09-20	0.950	0.956	0.950	0.954	0.579	2,605,314
2022-09-16	0.954	0.954	0.948	0.950	0.576	3,675,597
2022-09-15	0.956	0.956	0.948	0.950	0.576	1,421,234
2022-09-14	0.928	0.952	0.928	0.948	0.575	10,074,073
2022-09-13	0.938	0.938	0.928	0.930	0.564	1,300,322
2022-09-12	0.936	0.940	0.930	0.930	0.564	598,235
2022-09-09	0.930	0.940	0.930	0.930	0.564	764,461
2022-09-08	0.940	0.944	0.930	0.931	0.565	855,070
2022-09-07	0.942	0.948	0.936	0.938	0.569	1,021,830
2022-09-06	0.950	0.951	0.940	0.940	0.570	923,476
2022-09-05	0.950	0.958	0.948	0.948	0.575	895,099
2022-09-02	0.954	0.954	0.950	0.950	0.576	1,101,438
2022-09-01	0.954	0.960	0.950	0.954	0.579	1,603,404
2022-08-31	0.962	0.962	0.956	0.956	0.580	400,645
2022-08-30	0.958	0.968	0.952	0.961	0.583	434,166
2022-08-26	0.960	0.968	0.956	0.958	0.581	1,061,131
2022-08-25	0.960	0.968	0.958	0.960	0.582	1,218,990
2022-08-24	0.968	0.970	0.966	0.970	0.578	1,091,040
2022-08-23	0.968	0.978	0.968	0.969	0.577	1,969,675
2022-08-22	0.968	0.974	0.966	0.970	0.578	466,211
2022-08-19	0.968	0.968	0.960	0.968	0.577	1,341,571
2022-08-18	0.970	0.970	0.960	0.964	0.574	1,218,504
2022-08-17	0.972	0.972	0.964	0.966	0.575	908,928
2022-08-16	0.970	0.970	0.961	0.968	0.577	1,560,456
2022-08-15	0.962	0.969	0.960	0.960	0.572	731,382
2022-08-12	0.960	0.962	0.958	0.959	0.571	2,338,308
2022-08-11	0.966	0.966	0.960	0.962	0.573	1,544,207
2022-08-10	0.968	0.970	0.964	0.967	0.576	1,599,722
2022-08-09	0.970	0.977	0.966	0.966	0.575	3,595,345
2022-08-08	0.966	0.970	0.958	0.958	0.571	1,058,896
2022-08-05	0.970	0.970	0.958	0.966	0.575	678,467
2022-08-04	0.970	0.970	0.960	0.964	0.574	1,257,011
2022-08-03	0.970	0.970	0.960	0.960	0.572	1,502,383
2022-08-02	0.960	0.970	0.954	0.970	0.578	487,705
2022-08-01	0.956	0.966	0.952	0.960	0.572	2,727,671
2022-07-29	0.952	0.964	0.950	0.952	0.567	355,041
2022-07-28	0.954	0.962	0.950	0.950	0.566	820,548
2022-07-27	0.960	0.962	0.952	0.952	0.567	563,890
2022-07-26	0.958	0.964	0.950	0.952	0.567	456,367
2022-07-25	0.970	0.970	0.950	0.954	0.568	1,249,739
2022-07-22	0.970	0.970	0.954	0.956	0.569	541,841
2022-07-21	0.970	0.970	0.960	0.963	0.574	7,668,626
2022-07-20	0.944	0.970	0.944	0.970	0.578	11,721,045
2022-07-19	0.944	0.952	0.939	0.950	0.566	1,020,769
2022-07-18	0.942	0.944	0.938	0.941	0.560	2,658,852
2022-07-15	0.942	0.944	0.938	0.940	0.560	608,105
2022-07-14	0.942	0.944	0.934	0.936	0.557	674,927
2022-07-13	0.946	0.950	0.940	0.940	0.560	244,962
2022-07-12	0.944	0.944	0.940	0.942	0.561	475,818

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-08	0.0175 USD
2026-07-02	0.0175 USD
2026-04-30	0.0175 USD
2026-02-19	0.0320 USD
2025-09-25	0.0325 USD
2025-06-26	0.0175 USD
2025-04-03	0.0175 USD
2025-01-30	0.0289 USD
2024-09-26	0.0379 USD
2024-07-04	0.0175 USD
2024-03-28	0.0175 USD
2024-02-15	0.0296 USD
2023-12-07	0.0375 USD
2023-08-17	0.0175 USD
2023-04-27	0.0175 USD
2023-03-30	0.0333 USD
2022-10-20	0.0625 USD
2022-08-25	0.0175 USD
2022-05-05	0.0175 USD
2022-03-03	0.0175 USD
2021-11-18	0.0175 USD
2021-08-19	0.0175 USD
2021-06-03	0.0175 USD
2021-03-18	0.0204 USD
2020-11-19	0.0176 USD
2020-08-20	0.0175 USD
2020-05-21	0.0175 USD
2020-02-27	0.0303 USD
2019-11-14	0.0175 USD
2019-08-15	0.0175 USD
2019-05-23	0.0175 USD
2019-02-28	0.0193 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.