0.25p-0.07 (-23.08%)30 Jun 2022, 14:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bion PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 30, 20220.33p0.26p0.16p0.25p3,041,252
Jun 27, 20220.33p0.40p0.40p0.33p100,000
Jun 24, 20220.33p0.35p0.34p0.33p303,750
Jun 23, 20220.33p0.34p0.34p0.33p1,030
Jun 22, 20220.33p0.32p0.32p0.33p4,000,000
Jun 21, 20220.35p0.34p0.25p0.33p1,741,064
Jun 20, 20220.35p0.30p0.30p0.35p8,011,369
Jun 17, 20220.35p0.30p0.30p0.35p40,000
Jun 16, 20220.35p0.30p0.30p0.35p100,000
Jun 15, 20220.35p0.30p0.30p0.35p5,000,000
Jun 13, 20220.35p0.30p0.30p0.35p37,000,000
Jun 1, 20220.35p0.30p0.30p0.35p7,133
May 24, 20220.35p0.33p0.33p0.35p27,695
May 23, 20220.35p0.30p0.30p0.35p16,666,667
May 12, 20220.35p0.35p0.35p0.35p500,000
May 11, 20220.35p0.30p0.30p0.35p80,107
May 9, 20220.40p0.30p0.30p0.35p25,000
May 6, 20220.40p0.30p0.30p0.40p6,133
May 5, 20220.40p0.45p0.44p0.40p240,135
Apr 29, 20220.40p0.30p0.30p0.40p24,600
Apr 26, 20220.40p0.30p0.30p0.40p10,000
Apr 25, 20220.40p0.46p0.30p0.40p271,507
Apr 22, 20220.40p0.30p0.30p0.40p42,070
Apr 21, 20220.40p0.30p0.30p0.40p41,189
Apr 20, 20220.55p0.48p0.30p0.40p678,556
Sep 30, 20211.65p1.80p1.80p1.65p27,777
Sep 29, 20211.65p2.00p1.35p1.65p260,331
Sep 28, 20211.50p1.90p1.30p1.65p418,341
Sep 27, 20212.50p2.00p1.16p1.50p938,735
Sep 23, 20212.50p2.00p2.00p2.50p100,950
Sep 21, 20212.50p2.01p2.01p2.50p3,000
Sep 20, 20212.50p2.01p2.01p2.50p90,646
Sep 17, 20212.50p2.01p2.01p2.50p2,812
Sep 16, 20212.50p2.65p2.65p2.50p10,926
Sep 14, 20212.50p2.01p2.01p2.50p37,314
Sep 10, 20212.50p2.10p2.01p2.50p196,382
Sep 6, 20212.50p2.70p2.10p2.50p137,037
Sep 2, 20212.50p2.19p2.19p2.50p109,324
Sep 1, 20212.50p2.17p2.17p2.50p92,603
Aug 26, 20212.50p2.50p2.50p2.50p25,773
Aug 20, 20212.50p2.75p2.00p2.50p10,350
Showing 1 to 41 of 41