SPL

Starpharma Historical Data

SPL Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 27 2021 1.04 -0.04 -3.7% 1.07 1.075 1.03 638,199
Oct 26 2021 1.08 0.00 0.0% 1.08 1.13 1.065 780,017
Oct 25 2021 1.08 -0.02 -1.37% 1.09 1.09 1.04 1,122,484
Oct 22 2021 1.095 -0.02 -1.35% 1.12 1.12 1.09 306,324
Oct 21 2021 1.11 -0.03 -2.2% 1.14 1.14 1.09 1,168,108
Oct 20 2021 1.135 -0.03 -2.16% 1.16 1.175 1.13 1,053,268
Oct 19 2021 1.16 -0.01 -0.43% 1.16 1.165 1.14 472,640
Oct 18 2021 1.165 -0.02 -1.27% 1.17 1.19 1.14 724,730
Oct 15 2021 1.18 -0.02 -1.67% 1.20 1.205 1.165 489,611
Oct 14 2021 1.20 0.00 0.42% 1.20 1.21 1.1725 249,961
Oct 13 2021 1.195 0.01 0.42% 1.195 1.205 1.155 247,123
Oct 12 2021 1.19 0.02 1.71% 1.165 1.195 1.13 1,384,633
Oct 11 2021 1.17 -0.04 -2.9% 1.22 1.22 1.17 414,139
Oct 08 2021 1.205 0.01 0.42% 1.245 1.25 1.195 644,953
Oct 07 2021 1.20 0.02 1.69% 1.19 1.215 1.16 627,443
Oct 06 2021 1.18 -0.04 -3.28% 1.215 1.225 1.165 550,318
Oct 05 2021 1.22 -0.04 -2.79% 1.24 1.255 1.215 462,096
Oct 04 2021 1.255 -0.05 -3.83% 1.29 1.30 1.255 338,960
Oct 01 2021 1.305 -0.04 -2.61% 1.31 1.315 1.28 365,697
Sep 30 2021 1.34 0.01 0.75% 1.35 1.365 1.32 383,210
Sep 29 2021 1.33 -0.05 -3.62% 1.34 1.375 1.32 409,221
Sep 28 2021 1.38 -0.11 -7.07% 1.47 1.49 1.365 431,213
Sep 27 2021 1.485 0.10 6.83% 1.405 1.495 1.395 657,207
Sep 24 2021 1.39 -0.01 -0.71% 1.40 1.41 1.37 140,393
Sep 23 2021 1.40 0.07 4.87% 1.33 1.40 1.33 299,182
Sep 22 2021 1.335 -0.02 -1.48% 1.35 1.365 1.30 504,115
Sep 21 2021 1.355 -0.01 -0.37% 1.35 1.36 1.32 121,581
Sep 20 2021 1.36 -0.06 -4.39% 1.41 1.425 1.3575 307,258
Sep 17 2021 1.4225 0.03 1.97% 1.405 1.425 1.40 506,188
Sep 16 2021 1.395 0.02 1.09% 1.40 1.40 1.375 158,205
Sep 15 2021 1.38 0.05 4.15% 1.32 1.41 1.31 719,556
Sep 14 2021 1.325 0.03 2.32% 1.30 1.33 1.295 286,931
Sep 13 2021 1.295 0.04 3.19% 1.27 1.30 1.265 295,675
Sep 10 2021 1.255 0.01 1.21% 1.25 1.265 1.23 1,882,972
Sep 09 2021 1.24 -0.08 -5.7% 1.33 1.33 1.24 480,738
Sep 08 2021 1.315 0.07 5.62% 1.27 1.335 1.265 731,112
Sep 07 2021 1.245 -0.04 -3.11% 1.295 1.325 1.225 583,284
Sep 06 2021 1.285 0.02 1.58% 1.27 1.30 1.25 417,915
Sep 03 2021 1.265 0.00 0.4% 1.275 1.28 1.255 294,777
Sep 02 2021 1.26 0.06 5.0% 1.23 1.265 1.225 227,415
Sep 01 2021 1.20 0.00 0.0% 1.19 1.21 1.155 360,401
Aug 31 2021 1.20 0.01 1.27% 1.20 1.21 1.165 362,743
Aug 30 2021 1.185 0.04 3.04% 1.15 1.185 1.14 636,275
Aug 27 2021 1.15 -0.06 -4.96% 1.205 1.205 1.13 1,063,413
Aug 26 2021 1.21 -0.06 -4.72% 1.25 1.265 1.1975 673,626
Aug 25 2021 1.27 0.00 0.0% 1.28 1.28 1.255 396,608
Aug 24 2021 1.27 -0.02 -1.36% 1.30 1.32 1.25 412,554
Aug 23 2021 1.2875 0.07 5.53% 1.205 1.32 1.19 1,033,777
Aug 20 2021 1.22 -0.02 -1.61% 1.22 1.26 1.195 2,240,667
Aug 19 2021 1.24 -0.03 -1.98% 1.255 1.255 1.215 450,656
Aug 18 2021 1.265 -0.08 -5.6% 1.335 1.335 1.25 555,483
Aug 17 2021 1.34 0.05 3.47% 1.315 1.36 1.305 800,421
Aug 16 2021 1.295 0.02 1.57% 1.265 1.32 1.265 720,007
Aug 13 2021 1.275 0.04 3.66% 1.22 1.275 1.215 517,471
Aug 12 2021 1.23 0.00 0.0% 1.225 1.255 1.215 352,930
Aug 11 2021 1.23 0.02 2.07% 1.205 1.245 1.205 479,311
Aug 10 2021 1.205 -0.01 -0.82% 1.215 1.26 1.20 637,610
Aug 09 2021 1.215 -0.04 -3.19% 1.26 1.26 1.205 1,058,284
Aug 06 2021 1.255 -0.02 -1.57% 1.295 1.295 1.25 266,842
Aug 05 2021 1.275 0.01 0.79% 1.285 1.315 1.24 991,100
Aug 04 2021 1.265 -0.05 -3.8% 1.32 1.325 1.26 587,665
Aug 03 2021 1.315 -0.04 -2.59% 1.34 1.34 1.30 558,239
Aug 02 2021 1.35 -0.02 -1.46% 1.385 1.39 1.315 564,878
Jul 30 2021 1.37 0.04 2.62% 1.34 1.395 1.325 540,759
Your Recent History
ASX
SPL
Starpharma
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211028 14:13:30