Biopharma Credit Plc Historical Data - BPCR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Biopharma Credit Plc (BPCR)
Biopharma Credit Plc (BPCR) Historical

Biopharma Credit Plc (BPCR)

0.88

-0.004

(-0.45%)

Closed May 03 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.002	0.227790432802	0.878	0.884	0.874	2215806	0.87778251	DE
4	0.004	0.456621004566	0.876	0.888	0.87	2168083	0.87727317	DE
12	-0.05	-5.37634408602	0.93	0.932	0.87	1756444	0.88698633	DE
26	0.044	5.26315789474	0.836	0.942	0.81	1794058	0.89071402	DE
52	-0.066	-6.97674418605	0.946	0.966	0.81	1635147	0.88627579	DE
156	-0.096	-9.83606557377	0.976	1.05	0.81	1747410	0.94205143	DE
260	-0.18	-16.9811320755	1.06	1.07	0.81	1483384	0.95779767	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714667400	0.88	-0.004	-0.45	0.884	0.884	0.878	2385054
1714581000	0.884	0.006	0.68	0.876	0.884	0.876	1644747
1714494600	0.878	0.002	0.23	0.874	0.88	0.874	1685850
1714408200	0.876	-0.002	-0.23	0.876	0.88	0.874	4895909
1714149000	0.878	0.002	0.23	0.874	0.88	0.874	1609421
1714062600	0.876	-0.002	-0.23	0.878	0.878	0.874	1243102
1713976200	0.878	0.002	0.23	0.878	0.88	0.876	4332486
1713889800	0.876	0	0.00	0.876	0.878	0.876	2272023
1713803400	0.876	0	0.00	0.876	0.878	0.874	1393057
1713544200	0.876	0	0.00	0.874	0.878	0.874	2414592
1713457800	0.876	0	0.00	0.876	0.878	0.876	2492806
1713371400	0.876	0	0.00	0.876	0.878	0.874	1539854
1713285000	0.876	0	0.00	0.878	0.88	0.876	1862779
1713198600	0.876	0	0.00	0.878	0.88	0.876	2874557
1712939400	0.876	0.002	0.23	0.874	0.878	0.874	2068726
1712853000	0.874	0	0.00	0.872	0.878	0.87	1499449
1712766600	0.874	-0.002	-0.23	0.876	0.88	0.874	1478100
1712680200	0.876	-0.002	-0.23	0.874	0.88	0.874	2134857
1712593800	0.878	-0.004	-0.45	0.88	0.88	0.876	691914
1712334600	0.882	0	0.00	0.882	0.888	0.878	2610787
1712248200	0.882	0.002	0.23	0.876	0.884	0.876	2616645
1712161800	0.88	0.004	0.46	0.88	0.88	0.876	1940180
1712075400	0.876	0.006	0.69	0.872	0.876	0.872	2538280
1711647000	0.87	-0.026	-2.90	0.886	0.886	0.87	4457614
1711560600	0.896	-0.002	-0.22	0.906	0.91	0.894	5080024
1711474200	0.898	0	0.00	0.9	0.902	0.896	1029993
1711387800	0.898	0.002	0.22	0.9	0.902	0.898	542211
1711128600	0.896	0.006	0.67	0.892	0.898	0.89	834874
1711042200	0.89	0.006	0.68	0.89	0.89	0.89	612717
1710955800	0.884	-0.002	-0.23	0.886	0.89	0.884	429210
1710869400	0.886	0	0.00	0.89	0.89	0.886	202567
1710783000	0.886	0.006	0.68	0.88	0.886	0.88	421350
1710523800	0.88	0.004	0.46	0.88	0.882	0.88	3669553
1710437400	0.876	-0.004	-0.45	0.878	0.882	0.876	2284261
1710351000	0.88	-0.006	-0.68	0.886	0.886	0.878	366667
1710264600	0.886	-0.002	-0.23	0.886	0.886	0.882	862066
1710178200	0.888	-0.002	-0.22	0.888	0.89	0.886	2609257
1709919000	0.89	0	0.00	0.892	0.892	0.888	1002105
1709832600	0.89	0.004	0.45	0.89	0.894	0.884	482724
1709746200	0.886	0.006	0.68	0.888	0.888	0.884	262489
1709659800	0.88	0	0.00	0.884	0.888	0.88	568754
1709573400	0.88	-0.006	-0.68	0.884	0.884	0.88	393981
1709314200	0.886	0.002	0.23	0.886	0.888	0.886	1170288
1709227800	0.884	-0.006	-0.67	0.888	0.888	0.878	646747
1709141400	0.89	0.004	0.45	0.886	0.89	0.886	1476012
1709055000	0.886	-0.004	-0.45	0.89	0.89	0.886	1385646
1708968600	0.89	0	0.00	0.898	0.898	0.88	4144060
1708709400	0.89	-0.008	-0.89	0.904	0.904	0.886	975628
1708623000	0.898	0	0.00	0.9	0.904	0.898	930792
1708536600	0.898	-0.004	-0.44	0.904	0.904	0.898	694702
1708450200	0.902	0.002	0.22	0.91	0.91	0.898	2848819
1708363800	0.9	0	0.00	0.904	0.904	0.9	688599
1708104600	0.9	0.006	0.67	0.898	0.902	0.896	2122255
1708018200	0.894	-0.036	-3.87	0.92	0.92	0.89	1304730
1707931800	0.93	0	0.00	0.93	0.93	0.926	2339440
1707845400	0.93	0.002	0.22	0.928	0.93	0.928	894061
1707759000	0.928	0	0.00	0.93	0.932	0.928	2543201
1707499800	0.928	-0.002	-0.22	0.93	0.93	0.924	2510949
1707413400	0.93	0	0.00	0.93	0.93	0.926	1245295
1707327000	0.93	0	0.00	0.928	0.934	0.926	3019264
1707240600	0.93	0	0.00	0.934	0.934	0.928	1603964
1707154200	0.93	0.006	0.65	0.932	0.932	0.924	226261

Biopharma Credit

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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