-
5 DAY PERFORMANCE
-3.16% -
1 MONTH PERFORMANCE
-35.83% -
3 MONTH PERFORMANCE
-73.20% -
6 MONTH PERFORMANCE
-77.40% -
YEAR-TO-DATE PERFORMANCE
-91.31% -
1 YEAR PERFORMANCE
-94.05%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/07/2024 | $5.56 | $5.96 (7.19%) | $6.39 | $5.26 | 71,381 | $7.93 M |
| 10/04/2024 | $5.61 | $5.55 (-1.07%) | $6.30 | $5.06 | 89,753 | $7.39 M |
| 10/03/2024 | $7.00 | $6.01 (-14.14%) | $7.09 | $5.76 | 26,692 | $8.00 M |
| 10/02/2024 | $7.75 | $6.98 (-9.94%) | $8.25 | $6.77 | 40,084 | $9.29 M |
| 10/01/2024 | $7.00 | $7.65 (9.29%) | $8.24 | $6.88 | 23,392 | $10.18 M |
| 09/30/2024 | $7.25 | $7.06 (-2.62%) | $7.34 | $7.01 | 5,128 | $9.40 M |
| 09/27/2024 | $7.09 | $7.19 (1.41%) | $7.25 | $6.76 | 10,089 | $382,873 |
| 09/26/2024 | $7.16 | $7.38 (3.07%) | $7.47 | $6.52 | 114,669 | $392,725 |
| 09/25/2024 | $7.25 | $7.29 (0.55%) | $7.50 | $7.13 | 3,476 | $388,198 |
| 09/24/2024 | $6.75 | $7.32 (8.44%) | $7.63 | $6.75 | 6,848 | $389,663 |
| 09/23/2024 | $7.47 | $6.85 (-8.3%) | $7.47 | $6.51 | 10,752 | $364,502 |
| 09/20/2024 | $9.25 | $7.30 (-21.08%) | $9.51 | $7.00 | 30,376 | $388,864 |
| 09/19/2024 | $9.33 | $9.15 (-1.93%) | $9.58 | $9.10 | 7,152 | $487,245 |
| 09/18/2024 | $9.75 | $9.32 (-4.41%) | $9.75 | $9.25 | 5,861 | $496,031 |
| 09/17/2024 | $10.24 | $9.53 (-6.93%) | $10.63 | $9.50 | 2,904 | $507,214 |
| 09/16/2024 | $10.50 | $10.00 (-4.76%) | $10.50 | $9.61 | 5,640 | $532,641 |
| 09/13/2024 | $10.29 | $10.30 (0.1%) | $10.60 | $10.00 | 1,800 | $548,483 |
| 09/12/2024 | $10.50 | $9.75 (-7.14%) | $10.63 | $9.55 | 7,556 | $519,195 |
| 09/11/2024 | $10.33 | $10.50 (1.65%) | $10.81 | $10.25 | 5,285 | $559,133 |
| 09/10/2024 | $10.31 | $10.82 (4.95%) | $11.29 | $9.80 | 10,800 | $576,174 |
| 09/09/2024 | $9.07 | $10.15 (11.91%) | $10.69 | $9.07 | 10,968 | $540,496 |
| 09/06/2024 | $10.00 | $9.07 (-9.3%) | $10.00 | $8.83 | 5,612 | $482,719 |
| 09/05/2024 | $10.70 | $9.90 (-7.48%) | $11.00 | $9.38 | 11,908 | $527,183 |
| 09/04/2024 | $11.67 | $11.00 (-5.74%) | $12.00 | $10.67 | 7,648 | $585,759 |
| 09/03/2024 | $13.75 | $11.38 (-17.24%) | $13.75 | $11.25 | 25,884 | $605,861 |
| 08/30/2024 | $13.83 | $13.75 (-0.58%) | $14.22 | $13.75 | 4,129 | $732,199 |
| 08/29/2024 | $13.98 | $13.83 (-1.07%) | $14.75 | $13.75 | 6,085 | $736,192 |
| 08/28/2024 | $14.87 | $14.43 (-2.96%) | $14.87 | $14.13 | 5,020 | $768,409 |
| 08/27/2024 | $15.54 | $14.75 (-5.08%) | $15.62 | $13.90 | 6,241 | $785,449 |
| 08/26/2024 | $15.63 | $15.63 (0%) | $16.00 | $15.00 | 2,160 | $832,044 |
| 08/23/2024 | $15.50 | $15.63 (0.84%) | $15.90 | $14.99 | 7,628 | $832,310 |
| 08/22/2024 | $15.98 | $15.42 (-3.5%) | $16.00 | $15.10 | 3,053 | $821,127 |
| 08/21/2024 | $15.75 | $16.00 (1.59%) | $16.15 | $15.25 | 8,157 | $852,013 |
| 08/20/2024 | $16.00 | $15.53 (-2.94%) | $16.31 | $15.35 | 3,380 | $826,719 |
| 08/19/2024 | $15.40 | $15.47 (0.45%) | $16.27 | $15.00 | 6,641 | $823,657 |
| 08/16/2024 | $15.50 | $14.98 (-3.35%) | $15.50 | $14.63 | 5,305 | $797,431 |
| 08/15/2024 | $14.85 | $15.00 (1.01%) | $15.49 | $14.50 | 7,040 | $798,762 |
| 08/14/2024 | $15.01 | $14.50 (-3.4%) | $15.49 | $14.25 | 3,744 | $772,336 |
| 08/13/2024 | $14.75 | $15.01 (1.76%) | $16.00 | $14.53 | 5,028 | $799,161 |
| 08/12/2024 | $14.75 | $14.58 (-1.15%) | $15.00 | $14.54 | 3,288 | $776,264 |
| 08/09/2024 | $14.18 | $14.90 (5.08%) | $15.74 | $14.18 | 8,653 | $793,570 |
| 08/08/2024 | $14.70 | $14.27 (-2.93%) | $15.31 | $13.84 | 4,584 | $759,889 |
| 08/07/2024 | $15.75 | $14.70 (-6.67%) | $16.00 | $14.50 | 13,224 | $782,521 |
| 08/06/2024 | $15.38 | $15.75 (2.41%) | $16.29 | $15.38 | 3,462 | $838,700 |
| 08/05/2024 | $15.25 | $15.63 (2.49%) | $16.69 | $14.00 | 12,341 | $832,310 |
| 08/02/2024 | $16.55 | $15.68 (-5.26%) | $16.97 | $15.27 | 10,663 | $834,706 |
| 08/01/2024 | $17.75 | $16.55 (-6.76%) | $17.75 | $16.25 | 11,112 | $881,301 |
| 07/31/2024 | $17.25 | $17.25 (0%) | $17.90 | $16.88 | 13,456 | $918,576 |
| 07/30/2024 | $17.77 | $17.05 (-4.05%) | $17.90 | $16.74 | 9,372 | $907,926 |
| 07/29/2024 | $18.75 | $17.84 (-4.85%) | $19.14 | $17.52 | 14,840 | $949,861 |
| 07/26/2024 | $19.33 | $18.55 (-4.04%) | $19.50 | $18.50 | 10,888 | $987,935 |
| 07/25/2024 | $19.59 | $19.27 (-1.63%) | $19.75 | $18.90 | 10,829 | $1.03 M |
| 07/24/2024 | $19.50 | $19.46 (-0.21%) | $19.50 | $18.76 | 10,772 | $1.04 M |
| 07/23/2024 | $19.63 | $19.79 (0.82%) | $20.25 | $18.93 | 23,988 | $1.05 M |
| 07/22/2024 | $20.20 | $19.86 (-1.68%) | $20.20 | $19.00 | 14,932 | $1.06 M |
| 07/19/2024 | $21.25 | $20.00 (-5.88%) | $21.75 | $19.52 | 41,872 | $1.07 M |
| 07/18/2024 | $23.75 | $23.51 (-1.01%) | $24.75 | $23.00 | 16,656 | $1.25 M |
| 07/17/2024 | $24.48 | $23.45 (-4.21%) | $25.50 | $23.25 | 32,345 | $1.25 M |
| 07/16/2024 | $29.75 | $24.73 (-16.87%) | $30.00 | $23.82 | 418,965 | $1.32 M |
| 07/15/2024 | $24.54 | $24.25 (-1.18%) | $26.00 | $22.82 | 45,500 | $1.29 M |
| 07/12/2024 | $25.50 | $26.50 (3.92%) | $27.00 | $24.25 | 95,312 | $1.41 M |
| 07/11/2024 | $40.25 | $27.00 (-32.92%) | $41.50 | $23.13 | 2.54 M | $1.44 M |
| 07/10/2024 | $20.53 | $17.78 (-13.4%) | $20.75 | $17.75 | 22,744 | $946,666 |
| 07/09/2024 | $21.72 | $20.52 (-5.52%) | $21.72 | $20.00 | 6,537 | $1.09 M |
| 07/08/2024 | $21.47 | $21.72 (1.16%) | $22.25 | $21.00 | 6,276 | $1.16 M |