Shares Magazine
$1.78-0.02 (-1.11%)05 Nov 2025, 08:00
Rtw Biotech Opportunities LTD Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 4, 2025 | $1.74 | $1.80 | $1.74 | $1.79 | 788,246 |
| Nov 3, 2025 | $1.75 | $1.80 | $1.75 | $1.76 | 754,927 |
| Oct 31, 2025 | $1.79 | $1.79 | $1.75 | $1.76 | 166,311 |
| Oct 30, 2025 | $1.79 | $1.79 | $1.75 | $1.77 | 310,846 |
| Oct 29, 2025 | $1.75 | $1.79 | $1.75 | $1.78 | 400,247 |
| Oct 28, 2025 | $1.79 | $1.79 | $1.75 | $1.76 | 609,465 |
| Oct 27, 2025 | $1.73 | $1.79 | $1.73 | $1.76 | 1,249,272 |
| Oct 24, 2025 | $1.70 | $1.72 | $1.68 | $1.70 | 1,560,643 |
| Oct 23, 2025 | $1.65 | $1.69 | $1.64 | $1.69 | 291,226 |
| Oct 22, 2025 | $1.65 | $1.66 | $1.63 | $1.65 | 2,685,494 |
| Oct 21, 2025 | $1.64 | $1.65 | $1.63 | $1.63 | 2,080,736 |
| Oct 20, 2025 | $1.62 | $1.64 | $1.60 | $1.64 | 1,445,218 |
| Oct 17, 2025 | $1.62 | $1.63 | $1.58 | $1.63 | 367,162 |
| Oct 16, 2025 | $1.62 | $1.63 | $1.60 | $1.63 | 205,552 |
| Oct 15, 2025 | $1.60 | $1.62 | $1.58 | $1.62 | 245,195 |
| Oct 14, 2025 | $1.60 | $1.60 | $1.58 | $1.59 | 220,598 |
| Oct 13, 2025 | $1.62 | $1.62 | $1.59 | $1.61 | 178,224 |
| Oct 10, 2025 | $1.59 | $1.61 | $1.59 | $1.59 | 3,143,718 |
| Oct 9, 2025 | $1.57 | $1.59 | $1.55 | $1.59 | 1,987,758 |
| Oct 8, 2025 | $1.54 | $1.57 | $1.54 | $1.55 | 1,404,339 |
| Oct 7, 2025 | $1.56 | $1.56 | $1.55 | $1.55 | 2,246,435 |
| Oct 6, 2025 | $1.55 | $1.56 | $1.55 | $1.55 | 852,755 |
| Oct 3, 2025 | $1.55 | $1.56 | $1.55 | $1.55 | 356,735 |
| Oct 2, 2025 | $1.55 | $1.56 | $1.54 | $1.55 | 462,089 |
| Oct 1, 2025 | $1.54 | $1.55 | $1.52 | $1.54 | 4,012,934 |
| Sep 30, 2025 | $1.53 | $1.54 | $1.51 | $1.54 | 3,007,665 |
| Sep 29, 2025 | $1.52 | $1.54 | $1.51 | $1.52 | 1,477,126 |
| Sep 26, 2025 | $1.52 | $1.53 | $1.51 | $1.52 | 922,694 |
| Sep 25, 2025 | $1.54 | $1.55 | $1.52 | $1.52 | 1,293,540 |
| Sep 24, 2025 | $1.50 | $1.54 | $1.49 | $1.53 | 5,207,471 |
| Sep 23, 2025 | $1.47 | $1.50 | $1.46 | $1.50 | 1,435,495 |
| Sep 22, 2025 | $1.49 | $1.50 | $1.46 | $1.48 | 909,740 |
| Sep 19, 2025 | $1.50 | $1.51 | $1.49 | $1.49 | 9,342,870 |
| Sep 18, 2025 | $1.50 | $1.50 | $1.47 | $1.49 | 901,569 |
| Sep 17, 2025 | $1.50 | $1.51 | $1.49 | $1.50 | 695,911 |
| Sep 16, 2025 | $1.50 | $1.51 | $1.50 | $1.50 | 350,731 |
| Sep 15, 2025 | $1.51 | $1.51 | $1.50 | $1.51 | 115,738 |
| Sep 12, 2025 | $1.50 | $1.51 | $1.49 | $1.50 | 402,996 |
| Sep 11, 2025 | $1.50 | $1.51 | $1.50 | $1.50 | 1,300,599 |
| Sep 10, 2025 | $1.51 | $1.51 | $1.50 | $1.50 | 191,465 |
| Sep 9, 2025 | $1.51 | $1.51 | $1.50 | $1.50 | 782,259 |
| Sep 8, 2025 | $1.51 | $1.51 | $1.50 | $1.50 | 193,425 |
| Sep 5, 2025 | $1.47 | $1.51 | $1.47 | $1.50 | 2,010,164 |
| Sep 4, 2025 | $1.43 | $1.49 | $1.43 | $1.48 | 103,292 |
| Sep 3, 2025 | $1.43 | $1.44 | $1.42 | $1.43 | 83,268 |
| Sep 2, 2025 | $1.42 | $1.43 | $1.41 | $1.43 | 290,672 |
| Sep 1, 2025 | $1.41 | $1.42 | $1.40 | $1.42 | 129,488 |
| Aug 29, 2025 | $1.40 | $1.41 | $1.40 | $1.41 | 289,235 |
| Aug 28, 2025 | $1.41 | $1.41 | $1.39 | $1.40 | 18,599 |
| Aug 27, 2025 | $1.41 | $1.41 | $1.40 | $1.40 | 108,529 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Lancashire Holdings Limited | 680.00 | 5.26 |
| Metro Bank Holdings PLC | 118.97 | 9.14 |
| Ceres Power Holdings PLC | 317.82 | 1.61 |
| Foresight Solar Fund Limited | 74.53 | 2.80 |
| Marks And Spencer Group PLC | 390.28 | 1.50 |
| Rhi Magnesita N.V. | 2,085.00 | 2.21 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ao World PLC | 97.20 | -4.71 |
| Weir Group PLC | 2,762.00 | -4.10 |
| Playtech PLC | 241.50 | -2.42 |
| Hunting PLC | 342.50 | -2.42 |
| Vesuvius PLC | 363.40 | -2.36 |
| Bakkavor Group PLC | 215.00 | -2.27 |