Biosenic Sa (0R55)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.845 | 3.845 | 3.845 | 29525 | 3.845 | DE |
| 4 | 0 | 0 | 3.845 | 3.845 | 3.845 | 17830 | 3.845 | DE |
| 12 | 0 | 0 | 3.845 | 3.845 | 3.845 | 24499 | 3.845 | DE |
| 26 | 0 | 0 | 3.845 | 3.845 | 3.845 | 16040 | 3.845 | DE |
| 52 | 0 | 0 | 3.845 | 3.845 | 3.845 | 26129 | 3.845 | DE |
| 156 | 0 | 0 | 3.845 | 3.845 | 3.845 | 13202 | 3.845 | DE |
| 260 | 0 | 0 | 3.845 | 3.845 | 3.845 | 12337 | 3.845 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721838600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 56531 |
| 1721752200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 22530 |
| 1721665800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 32540 |
| 1721406600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 35536 |
| 1721320200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 490 |
| 1721233800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 24979 |
| 1721147400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 12505 |
| 1721061000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 2352 |
| 1720801800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 10047 |
| 1720715400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 100 |
| 1720629000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 25439 |
| 1720542600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 40024 |
| 1720456200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 8049 |
| 1720197000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 4171 |
| 1720110600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 21168 |
| 1720024200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 13154 |
| 1719937800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 27148 |
| 1719851400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 91 |
| 1719592200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1711 |
| 1719505800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 18036 |
| 1719419400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 3339 |
| 1719333000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 7722 |
| 1719246600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 96 |
| 1718987400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 18369 |
| 1718901000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 10585 |
| 1718814600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 40000 |
| 1718728200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 31564 |
| 1718641800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 8012 |
| 1718382600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 15871 |
| 1718296200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 431 |
| 1718209800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 3983 |
| 1718123400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 20912 |
| 1718037000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 45115 |
| 1717777800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 67052 |
| 1717691400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 24811 |
| 1717605000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 4907 |
| 1717518600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 16551 |
| 1717432200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 9927 |
| 1717173000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 33856 |
| 1717086600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 104747 |
| 1717000200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 103818 |
| 1716913800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 146908 |
| 1716568200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 144596 |
| 1716481800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 35251 |
| 1716395400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 8030 |
| 1716309000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 3998 |
| 1716222600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1810 |
| 1715963400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 3986 |
| 1715877000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1715790600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1285 |
| 1715704200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 18557 |
| 1715617800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 47958 |
| 1715358600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 652 |
| 1715272200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1203 |
| 1715185800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1715099400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 245 |
| 1714753800 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1714667400 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 4681 |
| 1714581000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 0 |
| 1714494600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 4494 |
| 1714408200 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 4814 |
| 1714149000 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 4079 |
| 1714062600 | 3.845 | 0 | 0.00 | 3.845 | 3.845 | 3.845 | 1343 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
