Shares Magazine
$1.19+0.01 (+0.85%)20 May 2025, 09:16
Rtw Biotech Opportunities LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 19, 2025 | $1.19 | $1.22 | $1.17 | $1.18 | 159,865 |
| May 16, 2025 | $1.15 | $1.21 | $1.15 | $1.16 | 56,736 |
| May 15, 2025 | $1.15 | $1.20 | $1.15 | $1.20 | 155,164 |
| May 14, 2025 | $1.19 | $1.24 | $1.15 | $1.16 | 1,046,635 |
| May 13, 2025 | $1.21 | $1.22 | $1.19 | $1.19 | 501,002 |
| May 12, 2025 | $1.24 | $1.24 | $1.19 | $1.19 | 290,329 |
| May 9, 2025 | $1.22 | $1.22 | $1.20 | $1.22 | 140,980 |
| May 8, 2025 | $1.20 | $1.21 | $1.18 | $1.21 | 396,453 |
| May 7, 2025 | $1.20 | $1.24 | $1.18 | $1.20 | 578,459 |
| May 6, 2025 | $1.22 | $1.26 | $1.22 | $1.25 | 50,574 |
| May 2, 2025 | $1.22 | $1.25 | $1.20 | $1.22 | 137,706 |
| May 1, 2025 | $1.21 | $1.21 | $1.20 | $1.21 | 148,507 |
| Apr 30, 2025 | $1.21 | $1.24 | $1.18 | $1.18 | 145,440 |
| Apr 29, 2025 | $1.18 | $1.22 | $1.17 | $1.18 | 304,094 |
| Apr 28, 2025 | $1.22 | $1.22 | $1.17 | $1.20 | 187,340 |
| Apr 25, 2025 | $1.17 | $1.22 | $1.17 | $1.22 | 255,090 |
| Apr 24, 2025 | $1.17 | $1.22 | $1.16 | $1.19 | 453,280 |
| Apr 23, 2025 | $1.16 | $1.21 | $1.13 | $1.20 | 127,159 |
| Apr 22, 2025 | $1.12 | $1.19 | $1.11 | $1.15 | 121,277 |
| Apr 17, 2025 | $1.12 | $1.19 | $1.12 | $1.15 | 207,062 |
| Apr 16, 2025 | $1.12 | $1.12 | $1.12 | $1.15 | 61,140 |
| Apr 15, 2025 | $1.11 | $1.19 | $1.11 | $1.15 | 290,982 |
| Apr 14, 2025 | $1.12 | $1.19 | $1.12 | $1.15 | 108,314 |
| Apr 11, 2025 | $1.12 | $1.13 | $1.11 | $1.15 | 373,775 |
| Apr 10, 2025 | $1.15 | $1.16 | $1.11 | $1.13 | 211,074 |
| Apr 9, 2025 | $1.12 | $1.12 | $1.10 | $1.10 | 290,694 |
| Apr 8, 2025 | $1.09 | $1.15 | $1.08 | $1.14 | 663,555 |
| Apr 7, 2025 | $1.12 | $1.13 | $1.09 | $1.09 | 275,081 |
| Apr 4, 2025 | $1.14 | $1.16 | $1.11 | $1.14 | 458,258 |
| Apr 3, 2025 | $1.17 | $1.18 | $1.14 | $1.15 | 95,758 |
| Apr 2, 2025 | $1.19 | $1.21 | $1.17 | $1.18 | 377,266 |
| Apr 1, 2025 | $1.21 | $1.23 | $1.19 | $1.21 | 474,138 |
| Mar 31, 2025 | $1.23 | $1.24 | $1.19 | $1.21 | 313,545 |
| Mar 28, 2025 | $1.22 | $1.25 | $1.20 | $1.21 | 75,782 |
| Mar 27, 2025 | $1.23 | $1.25 | $1.21 | $1.22 | 344,017 |
| Mar 26, 2025 | $1.25 | $1.28 | $1.23 | $1.24 | 245,497 |
| Mar 25, 2025 | $1.25 | $1.30 | $1.24 | $1.25 | 370,227 |
| Mar 24, 2025 | $1.25 | $1.25 | $1.23 | $1.25 | 51,222 |
| Mar 21, 2025 | $1.24 | $1.30 | $1.24 | $1.24 | 26,228 |
| Mar 20, 2025 | $1.26 | $1.26 | $1.24 | $1.26 | 254,408 |
| Mar 19, 2025 | $1.25 | $1.30 | $1.24 | $1.26 | 505,408 |
| Mar 18, 2025 | $1.25 | $1.26 | $1.24 | $1.25 | 215,093 |
| Mar 17, 2025 | $1.26 | $1.30 | $1.25 | $1.26 | 122,943 |
| Mar 14, 2025 | $1.25 | $1.28 | $1.25 | $1.26 | 146,473 |
| Mar 13, 2025 | $1.27 | $1.28 | $1.26 | $1.25 | 391,574 |
| Mar 12, 2025 | $1.28 | $1.31 | $1.26 | $1.26 | 222,101 |
| Mar 11, 2025 | $1.30 | $1.33 | $1.27 | $1.27 | 79,964 |
| Mar 10, 2025 | $1.31 | $1.36 | $1.31 | $1.33 | 89,610 |
| Mar 7, 2025 | $1.35 | $1.36 | $1.30 | $1.32 | 223,974 |
| Mar 6, 2025 | $1.32 | $1.34 | $1.30 | $1.32 | 257,754 |
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 |
|---|---|---|
| Diploma PLC | 4,942.00 | 17.05 |
| Greggs PLC | 2,144.79 | 7.29 |
| Cranswick PLC | 5,490.00 | 4.37 |
| Future PLC | 667.48 | 4.29 |
| Smiths Group PLC | 2,126.00 | 3.51 |
| Ssp Group PLC | 172.30 | 3.05 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Safestore Holdings PLC | 630.50 | -2.63 |
| Big Yellow Group PLC | 990.00 | -2.56 |
| Jtc PLC | 886.00 | -1.99 |
| Crest Nicholson Holdings PLC | 183.70 | -1.87 |
| Discoverie Group PLC | 594.00 | -1.82 |
| Genuit Group PLC | 409.00 | -1.56 |