Shares Magazine
3.60p+0.00 (+0.00%)06 Sep 2024, 09:01
Roquefort Therapeutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 6, 2024 | 3.60p | 3.50p | 3.50p | 3.60p | 219 |
| Sep 5, 2024 | 3.60p | 3.53p | 3.52p | 3.60p | 159,147 |
| Sep 4, 2024 | 3.60p | 3.70p | 3.65p | 3.60p | 107,813 |
| Sep 3, 2024 | 3.70p | 3.90p | 3.50p | 3.60p | 322,255 |
| Sep 2, 2024 | 3.85p | 4.10p | 3.65p | 3.70p | 1,195,738 |
| Aug 30, 2024 | 3.70p | 3.80p | 3.60p | 3.80p | 738,784 |
| Aug 28, 2024 | 3.70p | 3.63p | 3.60p | 3.70p | 106,576 |
| Aug 27, 2024 | 3.70p | 3.80p | 3.60p | 3.70p | 265,992 |
| Aug 23, 2024 | 3.80p | 3.80p | 3.61p | 3.70p | 167,072 |
| Aug 22, 2024 | 3.85p | 4.08p | 3.60p | 4.08p | 116,141 |
| Aug 19, 2024 | 3.85p | 3.71p | 3.71p | 3.85p | 7,500 |
| Aug 16, 2024 | 3.90p | 3.86p | 3.80p | 3.85p | 888,269 |
| Aug 15, 2024 | 3.90p | 4.00p | 3.80p | 3.90p | 60,145 |
| Aug 12, 2024 | 3.90p | 3.93p | 3.80p | 3.90p | 200,000 |
| Aug 9, 2024 | 4.10p | 4.04p | 3.80p | 3.90p | 724,080 |
| Aug 8, 2024 | 4.10p | 4.07p | 4.07p | 4.10p | 58,089 |
| Aug 7, 2024 | 4.10p | 4.08p | 4.00p | 4.10p | 357,780 |
| Aug 6, 2024 | 4.15p | 4.10p | 3.92p | 4.10p | 145,068 |
| Aug 5, 2024 | 4.35p | 4.24p | 4.00p | 4.15p | 204,155 |
| Aug 2, 2024 | 4.40p | 4.30p | 4.25p | 4.40p | 35,539 |
| Aug 1, 2024 | 4.40p | 4.40p | 4.30p | 4.40p | 71,747 |
| Jul 30, 2024 | 4.40p | 4.46p | 4.30p | 4.40p | 359,107 |
| Jul 29, 2024 | 4.40p | 4.47p | 4.34p | 4.40p | 72,371 |
| Jul 26, 2024 | 4.40p | 4.34p | 4.34p | 4.40p | 92,993 |
| Jul 25, 2024 | 4.65p | 4.51p | 4.35p | 4.40p | 308,296 |
| Jul 24, 2024 | 4.65p | 4.71p | 4.50p | 4.65p | 308,438 |
| Jul 23, 2024 | 4.65p | 4.72p | 4.59p | 4.65p | 312,800 |
| Jul 22, 2024 | 4.80p | 4.63p | 4.55p | 4.65p | 242,704 |
| Jul 19, 2024 | 4.65p | 5.15p | 4.61p | 4.80p | 739,232 |
| Jul 18, 2024 | 4.35p | 4.79p | 4.32p | 4.70p | 2,565,308 |
| Jul 17, 2024 | 4.75p | 4.51p | 4.32p | 4.35p | 330,314 |
| Jul 16, 2024 | 4.75p | 4.81p | 4.55p | 4.75p | 103,892 |
| Jul 15, 2024 | 4.75p | 4.86p | 4.50p | 4.75p | 201,260 |
| Jul 12, 2024 | 4.75p | 4.63p | 4.63p | 4.75p | 116,941 |
| Jul 11, 2024 | 4.75p | 4.63p | 4.59p | 4.75p | 92,621 |
| Jul 10, 2024 | 4.75p | 4.59p | 4.50p | 4.75p | 147,467 |
| Jul 5, 2024 | 4.75p | 4.60p | 4.60p | 4.75p | 222,000 |
| Jul 4, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 5,169 |
| Jul 3, 2024 | 4.75p | 4.59p | 4.59p | 4.75p | 33,000 |
| Jul 1, 2024 | 4.75p | 4.50p | 4.50p | 4.75p | 1,389 |
| Jun 28, 2024 | 4.80p | 5.00p | 4.50p | 4.75p | 179,709 |
| Jun 27, 2024 | 4.80p | 4.80p | 4.61p | 4.80p | 114,548 |
| Jun 26, 2024 | 4.50p | 5.00p | 4.63p | 4.80p | 690,154 |
| Jun 25, 2024 | 4.50p | 4.68p | 4.66p | 4.50p | 162,409 |
| Jun 24, 2024 | 4.40p | 4.50p | 4.34p | 4.50p | 217,056 |
| Jun 21, 2024 | 4.40p | 4.47p | 4.46p | 4.40p | 117,218 |
| Jun 20, 2024 | 4.40p | 4.47p | 4.47p | 4.40p | 11,077 |
| Jun 19, 2024 | 4.50p | 4.32p | 4.32p | 4.40p | 25,603 |
| Jun 18, 2024 | 4.50p | 4.70p | 4.34p | 4.40p | 719,622 |
| Jun 17, 2024 | 4.40p | 4.47p | 4.32p | 4.50p | 388,833 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Molten Ventures PLC | 410.00 | 2.50 |
| Safestore Holdings PLC | 892.00 | 1.94 |
| Alfa Financial Software Holdings PLC | 218.00 | 1.87 |
| British Land Company PLC | 442.00 | 1.80 |
| Tritax Eurobox PLC | 71.00 | 1.72 |
| Goodwin PLC | 7,220.00 | 1.69 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Babcock International Group PLC | 467.60 | -6.76 |
| Vistry Group PLC | 1,340.00 | -6.29 |
| Bank Of Georgia Group PLC | 4,055.00 | -6.24 |
| Kainos Group PLC | 840.00 | -5.62 |
| Ithaca Energy PLC | 109.80 | -5.34 |
| Auction Technology Group PLC | 369.50 | -5.26 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.