Arix Bioscience plc (ARIX.L) LSE

142.00

-1.5(-1.05%)

Updated at February 09, 2024 05:15PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 09, 2024143.5142142143.514212.94M
February 08, 2024143.5143.5143.5144.28142217,719
February 07, 2024143.5144.5144.5144.85139178,192
February 06, 2024143.5143.5143.5144.94142.1591,783
February 05, 2024143.5143.5143.5144.5142.0369,760
February 02, 2024143.5143143144.931421.13M
February 01, 2024143.5143.5143.514514277,458
January 31, 2024143.5143.5143.5144.85142.373,887
January 30, 2024143.5143.5143.5144.5142454,031
January 29, 2024143.5143.5143.5144142.15168,399
January 26, 2024143.5143143144142375,133
January 25, 20241421431431441411.75M
January 24, 2024138.5142142143.68138.352.37M
January 23, 2024135.5139139139.9135.17961,120
January 22, 2024135.5135.5135.5136.48134301,268
January 19, 2024135135.5135.5136.94134192,849
January 18, 2024135135135135.5134113,393
January 17, 2024135.5135135136134767,347
January 16, 2024135.513513513713492,524
January 15, 2024134.95135.5135.51361341.23M
January 12, 2024133.5133133134.8133440,107
January 11, 2024134133.5133.5134.78131143,311
January 10, 2024133.51341341361331.66M
January 09, 2024129.5134134134.75133927,412
January 08, 2024126.75127.25127.25128125.5240,901
January 05, 2024127126.75126.75127.15125.5136,940
January 04, 2024127126126127.23126175,111
January 03, 2024126126.75126.75128125.5288,619
January 02, 2024126125.5125.5126.961254.5M
December 29, 2023123.5126126126.912276,037
December 28, 2023123.5125125125.89122.1544,742
December 27, 2023123.5123.5123.5125122382,431
December 22, 2023123.5123.5123.512412246,224
December 21, 2023122122.5122.5125121.3168,510
December 20, 2023119.5121121122.96119418,510
December 19, 2023118120120121.75116427,812
December 18, 2023116.5118118120114.5141,088
December 15, 2023114.5118118118113.99772,193
December 14, 2023114.25115115115.49113108,950
December 13, 2023114.25113113114.4112.550,492
December 12, 2023114.25113113114.7112.591,800
December 11, 2023114114.25114.25114.84112.25148,139
December 08, 2023114112.5112.5114.45112121,064
December 07, 2023114114114114.95112.546,042
December 06, 2023114112.5112.5115.23112.2531,472
December 05, 2023113.5112.5112.5114.95112.1517,090
December 04, 2023112.5113.5113.5115.5111210,644
December 01, 2023112.5112.5112.5113.35111387,262
November 30, 2023111.5112112112.5110345,421
November 29, 2023111.5112112112.9111284,332
November 28, 2023111.5111.5111.5112.4511181,581
November 27, 2023111.5111.5111.5111.56110122,988
November 24, 20231111141141141107,604
November 23, 2023111111111112110.25100,042
November 22, 2023111111111111.94111138,923
November 21, 2023111111111111.94110.23290,430
November 20, 2023111111111111.5110209,469
November 17, 2023111111111111.43110233,738
November 16, 202311111111111111059,141
November 15, 2023111111111111.43109.152,366
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved