Australia markets closed

Biotage AB (publ) (0GRP.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
220.40+3.81 (+1.76%)
At close: 08:13AM BST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 2024191.45197.10192.50194.76194.764,713
25 July 2024192.65191.10188.40189.60189.60264
24 July 2024189.75191.90189.10189.87189.871,460
23 July 2024190.55190.60185.70188.84188.84916
22 July 2024192.85191.20187.90189.00189.001,675
19 July 2024182.40192.40181.10183.20183.204,272
18 July 2024194.50191.40186.70189.58189.586,562
17 July 2024186.00196.60189.60193.43193.4312,387
16 July 2024178.50185.80175.60185.23185.23815
15 July 2024171.85173.10171.40171.92171.92572
12 July 2024168.00173.30171.80173.30173.30593
11 July 2024164.90169.50165.90169.50169.50240,520
10 July 2024166.50169.70167.63167.63167.63861
09 July 2024167.45168.60166.30167.75167.75453
08 July 2024162.50169.30165.30167.60167.602,642
05 July 2024158.50168.70163.50164.86164.862,919
04 July 2024160.80160.70158.49158.49158.49497
03 July 2024159.05159.00159.00159.00159.00107
02 July 2024163.05160.00158.40159.72159.72497
01 July 2024162.00162.40159.50160.50160.50465
28 June 2024159.55163.30158.40163.30163.302,248
27 June 2024159.15160.10157.00158.24158.242,233
26 June 2024156.40157.80155.40155.90155.902,757
25 June 2024166.10158.60155.00157.40157.403,107
24 June 2024161.25162.90160.51160.51160.511,203
21 June 2024------
20 June 2024163.25165.50162.10162.10162.104,086
19 June 2024173.25169.90164.90164.90164.902,405
18 June 2024168.70169.60168.70169.60169.60416
17 June 2024169.45171.20166.40169.49169.494,912
14 June 2024175.55172.40168.00169.82169.822,060
13 June 2024174.10176.70174.50175.80175.801,509
12 June 2024172.00174.00170.20172.30172.30411
11 June 2024173.05175.30171.00172.76172.76245,745
10 June 2024174.00174.90173.50173.79173.791,113
07 June 2024174.00177.00171.70175.55175.554,718
06 June 2024------
05 June 2024181.05177.00169.70171.32171.325,192
04 June 2024186.90187.50175.10176.40176.404,162
03 June 2024184.40185.90177.90183.60183.602,489
31 May 2024173.65180.30174.00180.30180.303,188
30 May 2024171.35178.30172.40175.50175.502,255
29 May 2024181.85178.50172.70177.40177.401,426
28 May 2024182.50188.00178.30178.30178.30776
24 May 2024180.80181.20178.80178.10178.101,102
23 May 2024172.20180.30179.40180.30180.30396
22 May 2024174.70179.50175.10179.50179.50362
21 May 2024178.60179.90175.30176.10176.10754
20 May 2024177.65181.00178.70180.60180.60775
17 May 2024177.35180.10176.90179.40179.401,459
16 May 2024179.75182.70178.40180.20180.202,487
15 May 2024169.65178.30170.30178.30178.301,618
14 May 2024166.00171.10168.40171.10171.10504
13 May 2024171.25169.70167.10169.70169.70591
10 May 2024169.05170.80169.70170.30170.30269
09 May 2024------
08 May 2024172.20171.50170.50171.50171.501,523
07 May 2024168.50169.80166.70169.20169.20851
03 May 2024169.45173.00168.50171.85171.8577,733
02 May 2024167.35169.30166.60168.50168.501,554
01 May 2024------
30 Apr 2024168.20169.00167.20168.00168.001,621
29 Apr 2024163.45168.90163.00168.30168.302,628
26 Apr 2024161.55166.90159.50159.71159.717,219
26 Apr 20241.6 Dividend
25 Apr 2024160.40164.69161.50162.17160.5712,268
24 Apr 2024164.20163.60160.69162.65161.0512,912
23 Apr 2024162.30163.70160.90162.78161.1715,470
22 Apr 2024161.05160.49157.80160.00158.42203,899
19 Apr 2024162.40160.60158.00158.47156.919,698
18 Apr 2024168.10165.40160.50163.23161.6214,149
17 Apr 2024169.15171.30167.09169.07167.403,749
16 Apr 2024172.50170.90168.60169.50167.833,061
15 Apr 2024174.00174.20171.20172.62170.911,744
12 Apr 2024177.85178.80170.27178.80177.04637
11 Apr 2024176.60178.50171.80176.65174.91130,477
10 Apr 2024179.55179.10173.50175.11173.3815,296
09 Apr 2024176.30179.10175.20176.08174.352,335
08 Apr 2024172.60175.22173.70175.22173.492,327
05 Apr 2024174.50173.30170.80171.79170.097,314
04 Apr 2024177.65178.00175.20177.72175.963,459
03 Apr 2024177.05178.00174.00175.09173.3615,206
02 Apr 2024183.25180.70176.10177.88176.1310,514
28 Mar 2024182.00185.92181.88181.88180.091,952
27 Mar 2024184.80185.60180.00181.63179.844,290
26 Mar 2024178.90185.00177.60177.60175.854,346
25 Mar 2024172.70178.70170.40177.04175.303,852
22 Mar 2024172.70175.40173.20173.67171.962,925
21 Mar 2024173.45176.30173.60175.37173.6413,006
20 Mar 2024174.90175.10171.40173.83172.124,556
19 Mar 2024174.50176.31173.70176.15174.414,406
18 Mar 2024175.65176.12174.40176.12174.383,769
15 Mar 2024177.45176.80175.50176.09174.353,250
14 Mar 2024178.80179.60177.00177.48175.736,751
13 Mar 2024181.55182.80178.40179.96178.19129,857
12 Mar 2024184.80182.80178.90181.30179.513,934
11 Mar 2024179.65184.70176.10181.66179.879,465
08 Mar 2024176.90180.40177.10178.14176.382,613
07 Mar 2024171.05178.60168.10177.59175.8320,627
06 Mar 2024170.50172.02168.40169.41167.745,239
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...