LSE - Delayed Quote GBp

BioPharma Credit PLC (BPCP.L)

65.18
-0.12
(-0.18%)
As of 12:11:30 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 22, 202565.2665.2665.1865.1865.1834,141
May 21, 20250.660.670.650.650.65180,109
May 20, 20250.670.670.670.670.67-
May 19, 20250.650.670.650.670.6717,700
May 16, 20250.650.690.650.670.67144,764
May 15, 20250.670.670.670.670.679,600
May 14, 20250.670.690.670.670.6743,480
May 13, 20250.680.680.670.670.6729,980
May 12, 20250.670.680.660.660.6644,941
May 9, 20250.670.670.670.660.6647,672
May 8, 20250.670.670.660.660.6645,015
May 7, 20250.640.660.640.660.6635,775
May 6, 20250.650.650.640.650.6570,304
May 2, 20250.650.650.640.660.6623,056
May 1, 20250.640.650.640.660.6626,349
Apr 30, 20250.650.650.640.660.6674,829
Apr 29, 20250.640.650.640.660.66101,301
Apr 28, 20250.650.650.640.660.66148,865
Apr 25, 20250.660.670.640.650.65132,121
Apr 24, 20250.650.660.650.640.64172,803
Apr 23, 20250.650.650.650.640.6447,580
Apr 22, 20250.630.650.630.640.648,721
Apr 17, 20250.630.650.630.640.64178
Apr 16, 20250.640.650.630.640.6498,301
Apr 15, 20250.640.640.630.640.6410,037
Apr 14, 20250.630.650.630.640.6436,055
Apr 11, 20250.630.680.630.640.6464,616
Apr 10, 20250.660.660.640.650.6561,283
Apr 9, 20250.650.650.600.640.64122,400
Apr 8, 20250.680.680.660.670.6722,751
Apr 7, 20250.660.680.660.670.6760,930
Apr 4, 20250.670.690.670.680.6846,817
Apr 3, 2025 1.3496001 Dividend
Apr 3, 20250.670.670.660.670.677,503
Apr 2, 20250.690.690.690.690.6816,766
Apr 1, 20250.710.710.710.700.697,090
Mar 31, 20250.690.710.690.690.67161,262
Mar 28, 20250.680.690.680.690.6850,126
Mar 27, 20250.680.700.680.690.6821,039
Mar 26, 20250.680.690.680.690.671,491
Mar 25, 20250.680.680.670.680.6731,215
Mar 24, 20250.690.690.690.680.6730,000
Mar 21, 20250.680.690.680.690.682,779
Mar 20, 20250.690.690.680.690.67534
Mar 19, 20250.710.710.680.690.6848,051
Mar 18, 20250.690.690.690.690.6840,861
Mar 17, 20250.690.690.690.690.6828,016
Mar 14, 20250.680.690.680.690.6738,548
Mar 13, 20250.700.710.680.690.6819,535
Mar 12, 20250.680.690.680.690.686,298
Mar 11, 20250.690.700.680.690.68155,392
Mar 10, 20250.700.700.680.690.67188,979
Mar 7, 20250.680.680.670.680.6731,527
Mar 6, 20250.670.690.670.680.6724,925
Mar 5, 20250.670.690.670.690.67179
Mar 4, 20250.680.700.670.680.66124,860
Mar 3, 20250.690.700.680.690.68106,500
Feb 28, 20250.700.700.680.690.6819,567
Feb 27, 20250.680.680.680.690.6711,788
Feb 26, 20250.680.690.680.690.6739,169
Feb 25, 20250.680.690.680.690.6712,169
Feb 24, 20250.670.690.670.690.6773,010
Feb 21, 20250.680.680.680.680.6722,058
Feb 20, 20250.680.700.680.680.67105,838
Feb 19, 20250.680.700.680.690.6819,318
Feb 18, 20250.680.690.680.680.6758,034
Feb 17, 20250.680.680.680.680.671,212
Feb 14, 20250.680.680.670.680.675,670
Feb 13, 20250.690.690.690.690.672
Feb 12, 20250.680.690.680.690.67754
Feb 11, 20250.700.700.680.680.6712,928
Feb 10, 20250.690.690.670.690.67755
Feb 7, 20250.670.680.670.690.6746,858
Feb 6, 20250.670.680.670.690.67859
Feb 5, 20250.670.680.670.690.6726,861
Feb 4, 20250.670.670.670.670.6627,790
Feb 3, 20250.690.690.670.690.6723,121
Jan 31, 20250.670.680.670.690.6742,429
Jan 30, 2025 1.7345269 Dividend
Jan 30, 20250.670.680.670.680.6736,478
Jan 29, 20250.710.710.680.690.6518,337
Jan 28, 20250.700.700.700.690.653,558
Jan 27, 20250.710.710.680.690.653,052
Jan 24, 20250.710.710.690.690.6558,832
Jan 23, 20250.680.700.680.690.6513,738
Jan 22, 20250.690.700.680.690.6542,665
Jan 21, 20250.700.700.670.690.6510,279
Jan 20, 20250.690.700.690.690.6547,497
Jan 17, 20250.700.710.690.690.6523,027
Jan 16, 20250.700.710.700.690.6510,018
Jan 15, 20250.690.700.690.690.65633
Jan 14, 20250.710.710.700.690.6515,067
Jan 13, 20250.700.710.700.690.6534,254
Jan 10, 20250.710.710.710.690.6592,336
Jan 9, 20250.700.700.690.690.6532,318
Jan 8, 20250.710.710.690.690.65164,411
Jan 7, 20250.710.710.690.690.6639,981
Jan 6, 20250.700.710.690.690.659,809
Jan 3, 20250.700.710.700.690.658,591
Jan 2, 20250.710.710.700.690.6541,924
Dec 31, 20240.690.690.690.690.66-
Dec 30, 20240.670.680.670.690.654,680
Dec 27, 20240.700.700.670.690.6512,113
Dec 24, 20240.680.680.680.690.654,566
Dec 23, 20240.680.700.680.690.657,199
Dec 20, 20240.700.700.700.690.651,500
Dec 19, 20240.690.690.690.690.654,655
Dec 18, 20240.680.700.680.690.652,718
Dec 17, 20240.670.690.670.690.6521,510
Dec 16, 20240.690.690.670.690.6525,685
Dec 13, 20240.690.690.690.690.65-
Dec 12, 20240.690.690.670.690.6554,931
Dec 11, 20240.670.670.670.690.658,808
Dec 10, 20240.680.680.680.690.6610,001
Dec 9, 20240.680.690.680.690.6643,874
Dec 6, 20240.700.710.700.700.6672,081
Dec 5, 20240.690.690.690.700.6677
Dec 4, 20240.690.700.690.700.663,198
Dec 3, 20240.700.700.690.700.669,677
Dec 2, 20240.700.710.690.700.668,686
Nov 29, 20240.690.690.690.700.67509
Nov 28, 20240.700.700.700.700.6714,145
Nov 27, 20240.710.710.700.710.6744,133
Nov 26, 20240.700.710.700.700.6722,064
Nov 25, 20240.700.710.700.700.675,025
Nov 22, 20240.700.710.700.710.67127,405
Nov 21, 20240.690.700.680.680.6432,142
Nov 20, 20240.690.690.680.690.6594,194
Nov 19, 20240.680.690.680.670.6436,691
Nov 18, 20240.680.680.660.670.6462,965
Nov 15, 20240.680.680.680.670.634,307
Nov 14, 20240.680.680.650.670.643,753
Nov 13, 20240.690.690.670.670.6422,454
Nov 12, 20240.680.690.680.680.6429,400
Nov 11, 20240.680.680.650.670.64154,163
Nov 8, 20240.680.680.660.670.6412,776
Nov 7, 20240.680.680.680.670.645,210
Nov 6, 20240.680.680.660.670.642,983
Nov 5, 20240.660.680.660.670.6410,394
Nov 4, 20240.680.680.680.670.648,148
Nov 1, 20240.660.680.660.670.649,035
Oct 31, 20240.660.660.660.670.6420,105
Oct 30, 20240.680.680.680.670.64501
Oct 29, 20240.660.660.660.670.6428,291
Oct 28, 20240.660.670.660.670.632,398
Oct 25, 20240.660.670.660.670.6355,265
Oct 24, 20240.660.660.660.670.636,709
Oct 23, 20240.680.680.660.670.638,733
Oct 22, 20240.670.670.670.670.63-
Oct 21, 20240.680.680.660.670.637,100
Oct 18, 20240.660.680.660.670.6465,637
Oct 17, 20240.690.700.660.670.6317,475
Oct 16, 20240.680.680.680.670.64446
Oct 15, 20240.660.680.660.670.644,680
Oct 14, 20240.660.680.660.670.6458,953
Oct 11, 20240.680.680.680.670.6412,306
Oct 10, 20240.690.690.660.670.64375,066
Oct 9, 20240.680.680.680.670.641,092
Oct 8, 20240.680.680.660.670.6436,522
Oct 7, 20240.670.670.670.670.64451
Oct 4, 20240.670.680.670.670.6455,444
Oct 3, 20240.660.690.660.670.6479,883
Oct 2, 20240.660.660.660.670.64255
Oct 1, 20240.680.680.680.670.6425,035
Sep 30, 20240.690.690.690.670.6410,278
Sep 27, 20240.680.680.660.670.6417,715
Sep 26, 2024 2.1153383 Dividend
Sep 26, 20240.680.680.680.670.645,560
Sep 25, 20240.700.700.680.690.6212,649
Sep 24, 20240.700.700.680.690.6294,079
Sep 23, 20240.700.710.700.690.62162,693
Sep 20, 20240.690.700.690.690.6342,080
Sep 19, 20240.690.690.670.680.62129,488
Sep 18, 20240.670.670.670.680.62844
Sep 17, 20240.670.670.670.680.6211,000
Sep 16, 20240.670.670.670.680.6243,438
Sep 13, 20240.670.670.670.680.6220,063
Sep 12, 20240.690.690.670.680.62100,227
Sep 11, 20240.690.690.690.700.642,592
Sep 10, 20240.690.690.690.700.6419,633
Sep 9, 20240.700.700.700.700.64-
Sep 6, 20240.700.700.700.700.64-
Sep 5, 20240.700.700.700.700.64-
Sep 3, 20240.700.700.700.710.6421,317
Sep 2, 20240.700.700.700.710.6511,803
Aug 30, 20240.710.710.710.710.65-
Aug 29, 20240.710.710.710.710.65-
Aug 28, 20240.740.740.740.720.656,713
Aug 27, 20240.740.740.700.720.658,414
Aug 23, 20240.720.720.720.720.65-
Aug 22, 20240.740.740.740.720.658,057
Aug 21, 20240.700.700.700.720.65541
Aug 20, 20240.740.740.690.720.653,963
Aug 19, 20240.740.740.740.720.6525,771
Aug 16, 20240.690.690.690.720.65251
Aug 15, 20240.740.740.700.720.652,644
Aug 14, 20240.690.690.690.720.6587
Aug 13, 20240.740.740.740.720.659,507
Aug 12, 20240.730.730.700.720.6523,821
Aug 9, 20240.730.730.680.720.65102,383
Aug 8, 20240.700.700.700.700.64-
Aug 7, 20240.700.700.700.700.64-
Aug 6, 20240.670.670.670.700.64620
Aug 5, 20240.680.680.680.700.64894
Aug 2, 20240.720.720.700.710.6442,355
Aug 1, 20240.710.710.700.710.6473,685
Jul 31, 20240.710.710.710.690.632,789
Jul 30, 20240.690.690.690.690.63-
Jul 29, 20240.680.680.680.690.634,489
Jul 26, 20240.670.670.670.690.634,963
Jul 25, 20240.670.670.670.690.6322,082
Jul 24, 20240.690.690.690.690.63-
Jul 23, 20240.700.700.670.690.6335,135
Jul 22, 20240.700.700.670.690.6377,072
Jul 19, 20240.680.700.650.680.6267,107
Jul 18, 20240.660.680.660.670.6166,344
Jul 17, 20240.670.670.660.680.6228,984
Jul 16, 20240.670.670.670.670.61-
Jul 15, 20240.660.660.660.670.616,707
Jul 12, 20240.670.670.670.680.622,877
Jul 11, 20240.680.680.650.670.61113,365
Jul 10, 20240.680.680.680.670.6133,095
Jul 9, 20240.680.680.650.670.6129,080
Jul 8, 20240.690.690.650.670.611,517
Jul 5, 20240.670.670.670.670.61-
Jul 4, 2024 1.0221825 Dividend
Jul 4, 20240.650.670.650.670.6154,392
Jul 3, 20240.650.680.650.670.6072,304
Jul 2, 20240.680.680.680.670.60125
Jul 1, 20240.680.680.650.670.6025,369
Jun 28, 20240.670.670.670.670.60-
Jun 27, 20240.680.680.680.670.591,947
Jun 26, 20240.670.670.670.670.59-
Jun 25, 20240.670.670.670.670.59-
Jun 24, 20240.680.680.650.670.6011,159
Jun 21, 20240.670.670.670.670.60-
Jun 20, 20240.670.670.670.670.60-
Jun 19, 20240.650.650.650.670.60704
Jun 18, 20240.650.680.650.670.6014,825
Jun 17, 20240.650.650.650.670.60674
Jun 14, 20240.680.680.650.670.6024,077
Jun 13, 20240.690.690.650.670.605,008
Jun 12, 20240.660.690.660.670.5990,726
Jun 11, 20240.660.660.660.680.604,881
Jun 10, 20240.680.680.660.670.6067,250
Jun 7, 20240.660.680.660.670.6056,978
Jun 6, 20240.660.660.660.670.5972,396
Jun 5, 20240.660.660.660.670.607,280
Jun 4, 20240.660.660.660.660.597,889
Jun 3, 20240.660.660.660.660.5930,302
May 31, 20240.660.670.660.660.59301
May 30, 20240.660.660.660.660.59-
May 29, 20240.660.660.660.660.59108,620
May 28, 20240.660.710.660.680.6113,053
May 24, 20240.710.710.710.680.6128,099
May 23, 20240.670.670.670.690.6120,000
May 22, 20240.670.670.670.690.6118,551