Shares Magazine
$1.97-0.01 (-0.76%)05 Dec 2025, 14:21
Rtw Biotech Opportunities LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 4, 2025 | $1.98 | $2.00 | $1.97 | $1.99 | 165,316 |
| Dec 3, 2025 | $1.98 | $2.00 | $1.98 | $2.00 | 4,976,255 |
| Dec 2, 2025 | $1.95 | $2.00 | $1.95 | $1.99 | 902,976 |
| Dec 1, 2025 | $1.96 | $1.96 | $1.94 | $1.95 | 270,211 |
| Nov 28, 2025 | $1.93 | $1.96 | $1.93 | $1.96 | 1,197,256 |
| Nov 27, 2025 | $1.93 | $1.94 | $1.92 | $1.93 | 152,203 |
| Nov 26, 2025 | $1.90 | $1.94 | $1.89 | $1.93 | 14,197,764 |
| Nov 25, 2025 | $1.88 | $1.90 | $1.88 | $1.89 | 432,031 |
| Nov 24, 2025 | $1.85 | $1.89 | $1.85 | $1.88 | 655,582 |
| Nov 21, 2025 | $1.86 | $1.88 | $1.83 | $1.86 | 1,264,647 |
| Nov 20, 2025 | $1.86 | $1.88 | $1.86 | $1.87 | 360,202 |
| Nov 19, 2025 | $1.86 | $1.88 | $1.85 | $1.86 | 764,392 |
| Nov 18, 2025 | $1.83 | $1.87 | $1.83 | $1.87 | 223,557 |
| Nov 17, 2025 | $1.83 | $1.87 | $1.83 | $1.85 | 365,508 |
| Nov 14, 2025 | $1.82 | $1.85 | $1.82 | $1.84 | 547,173 |
| Nov 13, 2025 | $1.82 | $1.85 | $1.82 | $1.84 | 73,509 |
| Nov 12, 2025 | $1.79 | $1.84 | $1.79 | $1.82 | 137,019 |
| Nov 11, 2025 | $1.80 | $1.82 | $1.77 | $1.81 | 609,417 |
| Nov 10, 2025 | $1.80 | $1.82 | $1.78 | $1.80 | 461,411 |
| Nov 7, 2025 | $1.81 | $1.83 | $1.79 | $1.79 | 544,597 |
| Nov 6, 2025 | $1.81 | $1.82 | $1.80 | $1.80 | 127,782 |
| Nov 5, 2025 | $1.77 | $1.81 | $1.77 | $1.81 | 349,302 |
| Nov 4, 2025 | $1.74 | $1.80 | $1.74 | $1.79 | 788,246 |
| Nov 3, 2025 | $1.75 | $1.80 | $1.75 | $1.76 | 647,438 |
| Oct 31, 2025 | $1.79 | $1.79 | $1.75 | $1.76 | 166,311 |
| Oct 30, 2025 | $1.79 | $1.79 | $1.75 | $1.77 | 310,846 |
| Oct 29, 2025 | $1.75 | $1.79 | $1.75 | $1.78 | 400,247 |
| Oct 28, 2025 | $1.79 | $1.79 | $1.75 | $1.76 | 609,465 |
| Oct 27, 2025 | $1.73 | $1.79 | $1.73 | $1.76 | 1,249,272 |
| Oct 24, 2025 | $1.70 | $1.72 | $1.68 | $1.70 | 1,560,643 |
| Oct 23, 2025 | $1.65 | $1.69 | $1.64 | $1.69 | 291,226 |
| Oct 22, 2025 | $1.65 | $1.66 | $1.63 | $1.65 | 2,685,494 |
| Oct 21, 2025 | $1.64 | $1.65 | $1.63 | $1.63 | 2,080,736 |
| Oct 20, 2025 | $1.62 | $1.64 | $1.61 | $1.63 | 953,351 |
| Oct 17, 2025 | $1.62 | $1.63 | $1.58 | $1.63 | 367,162 |
| Oct 16, 2025 | $1.62 | $1.63 | $1.60 | $1.63 | 205,552 |
| Oct 15, 2025 | $1.60 | $1.62 | $1.58 | $1.62 | 245,195 |
| Oct 14, 2025 | $1.60 | $1.60 | $1.58 | $1.59 | 220,598 |
| Oct 13, 2025 | $1.62 | $1.62 | $1.59 | $1.61 | 178,224 |
| Oct 10, 2025 | $1.59 | $1.61 | $1.59 | $1.59 | 3,143,718 |
| Oct 9, 2025 | $1.57 | $1.59 | $1.55 | $1.59 | 1,987,758 |
| Oct 8, 2025 | $1.54 | $1.57 | $1.54 | $1.55 | 1,404,339 |
| Oct 7, 2025 | $1.56 | $1.56 | $1.55 | $1.55 | 2,246,435 |
| Oct 6, 2025 | $1.55 | $1.56 | $1.55 | $1.55 | 852,755 |
| Oct 3, 2025 | $1.55 | $1.56 | $1.55 | $1.55 | 356,735 |
| Oct 2, 2025 | $1.55 | $1.56 | $1.54 | $1.55 | 462,089 |
| Oct 1, 2025 | $1.54 | $1.55 | $1.52 | $1.54 | 4,012,934 |
| Sep 30, 2025 | $1.53 | $1.54 | $1.51 | $1.54 | 3,007,665 |
| Sep 29, 2025 | $1.52 | $1.54 | $1.51 | $1.52 | 1,477,126 |
| Sep 26, 2025 | $1.52 | $1.53 | $1.51 | $1.52 | 922,694 |
Most Read
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 |
|---|---|---|
| Trustpilot Group PLC | 149.20 | 15.48 |
| Greggs PLC | 1,682.00 | 5.79 |
| Ocado Group PLC | 194.60 | 5.62 |
| Elementis PLC | 167.80 | 4.74 |
| 3I Group PLC | 3,269.72 | 3.70 |
| Ssp Group PLC | 170.50 | 3.40 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Big Yellow Group PLC | 1,014.00 | -5.23 |
| Trainline PLC | 209.40 | -4.73 |
| Mony Group PLC | 184.80 | -3.75 |
| Baltic Classifieds Group PLC | 179.00 | -3.76 |
| BP PLC | 450.75 | -3.06 |
| Hays PLC | 53.60 | -2.90 |