LSE - Delayed Quote USD

BioPharma Credit Ord (BPCR.L)

Compare
0.8520
-0.0040
(-0.47%)
At close: January 17 at 4:39:33 PM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.85400.86000.85200.85200.85201,226,801
Jan 16, 20250.85800.86620.85600.85600.85601,512,723
Jan 15, 20250.86000.86120.85000.86000.8600874,681
Jan 14, 20250.85600.86400.84800.86000.8600517,684
Jan 13, 20250.85800.86400.84800.85600.85602,619,864
Jan 10, 20250.87000.87000.85000.85600.85601,024,142
Jan 9, 20250.86400.86800.86000.86000.8600286,524
Jan 8, 20250.86200.87120.85200.87000.87001,001,434
Jan 7, 20250.87000.87400.85400.86000.86003,055,651
Jan 6, 20250.87400.88000.86600.86800.8680404,597
Jan 3, 20250.87600.87800.86800.87000.87001,373,223
Jan 2, 20250.88000.88600.86600.87200.87201,484,905
Dec 31, 20240.85800.88400.85800.88400.88401,248,312
Dec 30, 20240.84600.86000.83800.85800.85802,543,853
Dec 27, 20240.85400.85800.84000.84600.8460847,914
Dec 24, 20240.85000.85800.84800.85000.8500344,936
Dec 23, 20240.84800.85800.84800.85200.8520644,756
Dec 20, 20240.86000.86200.84600.85000.8500955,556
Dec 19, 20240.88000.88390.85400.85600.85601,014,257
Dec 18, 20240.88400.89000.87000.88600.8860741,391
Dec 17, 20240.87000.87800.87000.87800.8780371,184
Dec 16, 20240.86200.88000.85800.87000.8700782,724
Dec 13, 20240.85400.87000.85000.86400.86401,067,952
Dec 12, 20240.86000.86230.85400.85800.8580637,243
Dec 11, 20240.86400.87400.86000.86000.8600761,737
Dec 10, 20240.87000.87800.86000.86200.8620543,456
Dec 9, 20240.87200.87600.86600.87000.8700538,115
Dec 6, 20240.88200.88200.87200.87600.8760580,890
Dec 5, 20240.88000.89000.87200.88400.8840471,693
Dec 4, 20240.88200.88200.87600.87800.8780245,343
Dec 3, 20240.87600.88200.87600.87800.8780682,141
Dec 2, 20240.88000.88400.87600.88000.8800288,820
Nov 29, 20240.88400.88400.87600.87800.8780141,636
Nov 28, 20240.88200.88800.87600.88400.8840562,544
Nov 27, 20240.88800.88800.87600.88600.8860984,777
Nov 26, 20240.88000.88800.88000.88000.8800362,871
Nov 25, 20240.88600.89000.88200.88400.8840470,821
Nov 22, 20240.89000.89200.87800.88400.88401,199,482
Nov 21, 20240.88000.88600.87200.88400.884058,793
Nov 20, 20240.87000.88000.86980.87600.8760990,199
Nov 19, 20240.86400.87600.85600.86600.8660879,205
Nov 18, 20240.85600.86800.85600.86400.86401,857,838
Nov 15, 20240.86600.86700.86000.86000.8600566,837
Nov 14, 20240.86000.86800.86000.86800.8680275,949
Nov 13, 20240.87600.87600.86200.86600.8660531,613
Nov 12, 20240.87800.87800.86900.87600.8760262,220
Nov 11, 20240.87000.87200.85600.87000.8700427,288
Nov 8, 20240.87000.87000.84600.86800.8680526,822
Nov 7, 20240.86800.86800.85600.86600.8660248,477
Nov 6, 20240.86800.87000.85400.85400.8540620,255
Nov 5, 20240.87800.87800.85000.86000.8600339,402
Nov 4, 20240.86800.88000.85000.86200.8620460,328
Nov 1, 20240.86200.87800.86000.86000.86001,988,698
Oct 31, 20240.86800.86800.85350.86000.86004,254,436
Oct 30, 20240.85600.86800.85000.85000.8500558,840
Oct 29, 20240.86000.86800.85000.85000.85001,460,791
Oct 28, 20240.86800.86800.85470.85800.85801,290,051
Oct 25, 20240.85600.87000.85000.85800.85805,407,148
Oct 24, 20240.86800.87000.85260.85400.8540665,308
Oct 23, 20240.86000.86800.85400.86000.86001,200,223
Oct 22, 20240.86800.87000.85400.86000.86002,341,639
Oct 21, 20240.87000.88000.86400.86400.8640797,069
Oct 18, 20240.87000.88000.86600.87800.87803,067,397
Oct 17, 20240.86400.90800.86400.87800.87803,323,973
Oct 16, 20240.87040.87000.86600.86800.8680494,499
Oct 15, 20240.87600.89000.86550.87000.87001,368,771
Oct 14, 20240.88800.88800.87000.87400.87401,211,434
Oct 11, 20240.88000.89000.87200.88800.88801,505,249
Oct 10, 20240.89000.89600.88030.89000.89001,818,856
Oct 9, 20240.88200.89000.87000.89000.89001,737,847
Oct 8, 20240.87400.88800.86500.87000.87001,001,016
Oct 7, 20240.88000.88400.87400.88000.88003,352,274
Oct 4, 20240.88200.88800.87800.88200.88202,200,173
Oct 3, 20240.89800.90600.88600.88600.8860691,956
Oct 2, 20240.90000.90600.88800.89200.8920772,227
Oct 1, 20240.90800.91000.89000.89800.89801,854,317
Sep 30, 20240.90600.91400.90200.91400.9140568,352
Sep 27, 20240.89200.90500.88710.90400.9040945,753
Sep 26, 2024 0.0204 Dividend
Sep 26, 20240.88000.90000.87600.88400.8840917,492
Sep 25, 20240.90400.91400.90200.90800.8876711,604
Sep 24, 20240.90200.91800.90200.90400.8837716,627
Sep 23, 20240.91000.91000.90000.90000.8798512,277
Sep 20, 20240.90000.91000.89600.90600.8857200,768
Sep 19, 20240.89800.90400.89480.90200.8817639,337
Sep 18, 20240.88200.89600.88200.89400.8739359,952
Sep 17, 20240.87400.89800.87400.89000.87001,445,649
Sep 16, 20240.88800.89800.87800.88000.86021,058,516
Sep 13, 20240.88200.89000.87400.88200.86222,695,610
Sep 12, 20240.90400.91000.87400.87400.85441,066,967
Sep 11, 20240.91800.92000.90000.90000.87981,751,036
Sep 10, 20240.92600.92800.90200.91200.8915583,414
Sep 9, 20240.91200.92600.90100.92000.8993367,416
Sep 6, 20240.91200.93000.91000.92000.8993467,240
Sep 5, 20240.91200.92440.90400.91800.8974182,779
Sep 4, 20240.91000.92800.90990.91000.889699,911
Sep 3, 20240.92000.93200.90400.91600.8954445,303
Sep 2, 20240.92400.93200.91000.91000.8896205,744
Aug 30, 20240.93000.93000.92200.92400.9032517,048
Aug 29, 20240.92800.92930.92200.92200.90131,704,405
Aug 28, 20240.93000.94000.92600.93000.90911,196,856
Aug 27, 20240.94000.94000.92800.93000.90911,792,407
Aug 23, 20240.93400.94000.92600.93200.91111,767,956
Aug 22, 20240.92600.93600.92600.93200.91111,724,113
Aug 21, 20240.93000.93800.92600.92600.90521,287,172
Aug 20, 20240.93000.93200.91800.92800.90721,066,263
Aug 19, 20240.92800.93200.91940.93000.9091837,951
Aug 16, 20240.93000.93000.91960.92800.9072314,510
Aug 15, 20240.92600.92800.91600.92800.9072232,057
Aug 14, 20240.92400.92600.91340.92400.9032923,725
Aug 13, 20240.92800.93000.91460.92400.90321,932,256
Aug 12, 20240.92400.93000.91950.92800.9072386,436
Aug 9, 20240.90000.92640.89600.92200.90131,115,435
Aug 8, 20240.90600.91600.89200.91600.8954785,654
Aug 7, 20240.89800.90900.89000.90800.8876786,376
Aug 6, 20240.89000.89950.89000.89800.8778901,139
Aug 5, 20240.89600.91000.89450.90000.87983,607,197
Aug 2, 20240.91800.91970.91000.91000.88965,163,433
Aug 1, 20240.89000.92000.89000.91200.89152,036,478
Jul 31, 20240.89600.90800.88400.90600.88572,384,449
Jul 30, 20240.90000.90000.88000.90000.87981,313,538
Jul 29, 20240.89000.89800.88190.88800.86812,630,544
Jul 26, 20240.89000.90000.87200.88600.8661680,674
Jul 25, 20240.87400.89110.87200.87400.8544304,899
Jul 24, 20240.88400.88940.87400.87400.8544432,863
Jul 23, 20240.89600.90000.88200.88200.8622237,024
Jul 22, 20240.90000.90710.88200.88200.86221,595,951
Jul 19, 20240.87200.91600.87200.90000.87984,249,607
Jul 18, 20240.87400.88000.87160.87200.85241,550,655
Jul 17, 20240.87000.87800.87000.87400.8544668,859
Jul 16, 20240.87000.87600.87000.87200.8524406,241
Jul 15, 20240.86800.87230.86200.87000.85051,995,698
Jul 12, 20240.87600.87600.86670.87000.85052,673,587
Jul 11, 20240.87000.87600.86800.87000.8505849,867
Jul 10, 20240.86800.87200.86600.87000.850591,920
Jul 9, 20240.85200.87100.85200.87000.8505407,358
Jul 8, 20240.84800.86600.84800.85800.8387365,308
Jul 5, 20240.86000.86800.85000.85400.8348175,754
Jul 4, 2024 0.0175 Dividend
Jul 4, 20240.86000.86800.85400.85400.8348292,428
Jul 3, 20240.85200.87000.85200.87000.83341,464,634
Jul 2, 20240.84800.85800.84000.85400.81802,895,422
Jul 1, 20240.84000.84800.83400.84000.80462,535,782
Jun 28, 20240.84000.84800.83200.84000.8046688,287
Jun 27, 20240.83400.84000.83000.83000.795013,483,894
Jun 26, 20240.84000.84000.83200.83600.80081,847,150
Jun 25, 20240.84400.84800.83000.83600.80081,310,548
Jun 24, 20240.84000.85000.83800.84200.8065496,857
Jun 21, 20240.84000.85000.83960.84600.8104226,961
Jun 20, 20240.84600.85000.83800.85000.81424,580,295
Jun 19, 20240.84400.85000.84000.84000.80461,351,997
Jun 18, 20240.84400.85200.84000.84600.8104817,730
Jun 17, 20240.83800.84400.83200.83600.8008270,197
Jun 14, 20240.83600.84600.83200.83400.7989527,822
Jun 13, 20240.83000.84400.83000.84400.80841,601,046
Jun 12, 20240.85000.85800.84000.84000.80463,931,742
Jun 11, 20240.84400.84800.84400.84600.8104237,799
Jun 10, 20240.84800.85000.84200.84600.8104826,631
Jun 7, 20240.84200.84800.84100.84400.8084278,697
Jun 6, 20240.83800.84260.83800.84000.8046763,581
Jun 5, 20240.84200.84200.83800.84000.8046384,434
Jun 4, 20240.84200.84400.83600.84200.8065445,931
Jun 3, 20240.83800.84400.83200.84200.80651,048,629
May 31, 20240.83800.84200.83600.83600.8008543,182
May 30, 20240.83800.84400.83400.83800.802794,009
May 29, 20240.84000.85200.83400.83600.80081,715,994
May 28, 20240.85000.85400.84000.84000.8046329,094
May 24, 20240.84800.85200.83600.84600.8104667,954
May 23, 20240.85000.86200.84000.84000.80463,457,461
May 22, 20240.85800.86400.85200.85200.8161291,797
May 21, 20240.86600.87080.86000.86000.8238702,008
May 20, 20240.87400.88000.86800.86800.83141,561,672
May 17, 20240.87800.88600.87600.87800.84101,282,062
May 16, 20240.87600.88150.87600.87600.8391109,975
May 15, 20240.88000.88000.87400.87800.84109,130,239
May 14, 20240.88200.88600.87600.87600.8391554,043
May 13, 20240.87400.88200.87400.88000.84291,847,027
May 10, 20240.88200.88200.87600.87800.8410668,307
May 9, 20240.88600.89000.87920.88000.8429304,380
May 8, 20240.87800.88800.87800.88000.84291,489,063
May 7, 20240.87800.88200.87800.88200.84483,502,594
May 3, 20240.88200.88330.87800.87800.84102,145,874
May 2, 20240.88400.89800.87800.88000.84292,378,543
May 1, 20240.87600.88600.87600.88400.84681,569,587
Apr 30, 20240.87400.88080.87650.87800.84101,621,857
Apr 29, 20240.87600.88000.87400.87600.83914,895,909
Apr 26, 20240.87400.88000.87400.87800.84101,651,853
Apr 25, 20240.87800.87800.87400.87600.83911,232,752
Apr 24, 20240.87800.88000.87460.87800.84105,369,025
Apr 23, 20240.87600.88000.87500.87600.83912,292,315
Apr 22, 20240.87600.88000.87400.87600.83911,393,094
Apr 19, 20240.87400.88000.87400.87600.83912,414,594
Apr 18, 20240.87600.88000.87520.87600.83912,493,270
Apr 17, 20240.87600.88200.87400.87600.83911,540,039
Apr 16, 20240.87800.88200.87600.87600.83911,864,281
Apr 15, 20240.87800.88400.87520.87600.83911,891,583
Apr 12, 20240.87400.88000.87400.87600.83913,265,184
Apr 11, 20240.87200.88050.86990.87400.83721,520,025
Apr 10, 20240.87600.88000.87390.87400.83721,482,000
Apr 9, 20240.87400.88000.87400.87600.83912,154,293
Apr 8, 20240.88000.88200.87400.87800.8410725,462
Apr 5, 20240.88200.88800.87800.88200.84482,611,704
Apr 4, 20240.87600.88400.87800.88200.84482,599,200
Apr 3, 20240.88000.88000.87330.88000.84291,849,918
Apr 2, 20240.87200.88200.87000.87600.83912,601,488
Mar 28, 2024 0.0175 Dividend
Mar 28, 20240.88600.90200.86990.87000.83344,479,658
Mar 27, 20240.90600.91000.89400.89600.84154,873,807
Mar 26, 20240.90000.90200.89600.89800.84341,052,166
Mar 25, 20240.90000.90200.89790.89800.8434560,811
Mar 22, 20240.89200.89990.88820.89600.8415897,225
Mar 21, 20240.89000.89200.88400.89000.8359673,795
Mar 20, 20240.88600.89000.88390.88400.8302459,135
Mar 19, 20240.89000.89000.88400.88600.8321222,657
Mar 18, 20240.88000.88800.88000.88600.8321426,629
Mar 15, 20240.88000.88600.87750.88000.82654,496,695
Mar 14, 20240.87800.88340.87590.87600.82272,285,485
Mar 13, 20240.88600.88800.87800.88000.8265400,001
Mar 12, 20240.88600.88750.88200.88600.8321883,287
Mar 11, 20240.88800.89190.88600.88800.83401,510,630
Mar 8, 20240.89200.89200.88800.89000.83591,011,536
Mar 7, 20240.89000.89400.88400.89000.8359550,106
Mar 6, 20240.88800.89000.88400.88600.8321307,508
Mar 5, 20240.88400.88800.87990.88000.8265585,542
Mar 4, 20240.88400.88930.87990.88000.8265395,532
Mar 1, 20240.88600.89000.88240.88600.83211,170,438
Feb 29, 20240.88800.89000.87800.88400.8302650,785
Feb 28, 20240.88600.89000.88600.89000.83591,073,302
Feb 27, 20240.89000.89050.88400.88600.83211,385,850
Feb 26, 20240.89800.89800.88000.89000.83594,154,735
Feb 23, 20240.90400.90400.88600.89000.8359988,002
Feb 22, 20240.90000.90400.89790.89800.8434918,142
Feb 21, 20240.90400.90400.89790.89800.8434709,952
Feb 20, 20240.91000.91000.89800.90200.84712,848,984
Feb 19, 20240.90400.90600.89000.90000.8453716,131
Feb 16, 20240.89800.90200.88800.90000.84532,125,203
Feb 15, 2024 0.0121 Dividend
Feb 15, 20240.92000.92000.88980.89400.83961,267,213
Feb 14, 20240.93000.93000.92600.93000.86212,349,685
Feb 13, 20240.92800.93110.92800.93000.8621899,061
Feb 12, 20240.93000.93200.92520.92800.86022,573,554
Feb 9, 20240.93000.93000.92400.92800.86022,523,822
Feb 8, 20240.93000.93130.92600.93000.86211,293,245
Feb 7, 20240.92800.93400.92600.93000.86213,024,017
Feb 6, 20240.93400.93400.92720.93000.86211,624,459
Feb 5, 20240.93200.93200.92400.93000.8621280,401
Feb 2, 20240.93200.93400.92390.92400.8565732,814
Feb 1, 20240.93200.93800.92200.92400.85651,011,897
Jan 31, 20240.93800.94000.93200.93200.86391,538,240
Jan 30, 20240.93800.94400.93600.94200.87323,115,131
Jan 29, 20240.94200.94210.93850.94000.87142,427,092
Jan 26, 20240.93600.94200.93600.94000.87141,646,561
Jan 25, 20240.93800.94140.93600.94000.87145,442,053
Jan 24, 20240.94000.94150.93800.94000.87142,750,663
Jan 23, 20240.93800.94200.93600.94000.8714932,275
Jan 22, 20240.94000.94220.93600.94200.87322,074,246
Jan 19, 20240.94000.94210.93820.94200.87321,155,409
Jan 18, 20240.93400.94000.93400.93800.8695898,948
Jan 17, 20240.93600.94200.93200.94000.87142,043,231

Related Tickers

BOOK.L Literacy Capital PLC
450.00
-1.10%
 
MCT.L Middlefield Canadian Income Ord
121.50
-0.41%
 
BIPS.L Invesco Bond Income Plus Ord
170.50
0.00%
 
HICL.L HICL Infrastructure PLC Ord
112.00
-0.71%
 
PPET.L Patria Private Equity Trust
566.00
+0.89%
 
ENRG.L VH Global Energy Infrastructure Ord
61.00
+1.33%
 
PCFT.L Polar Capital Global Financials Ord
201.00
0.00%
 
CVCG.L CVC Income & Growth GBP
121.50
-0.82%
 
APAX.L Apax Global Alpha Ord
140.20
-1.41%
 
OCI.L Oakley Capital Investments Ord
498.50
+0.10%