Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Starpharma Holdings Ltd (OP: SPHRY )

0.8356 UNCHANGED
Streaming Delayed Price Updated: 3:17 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.550 4.550 4.250 4.250 1,740 -0.30(-6.59%)
Oct 28, 2005 4.550 4.550 4.100 4.550 3,700 -0.15(-3.19%)
Oct 27, 2005 4.700 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 26, 2005 4.700 4.700 4.700 4.700 3,745 +0.00(+0.00%)
Oct 25, 2005 4.700 4.800 4.650 4.700 1,225 +0.00(+0.00%)
Oct 24, 2005 4.700 4.900 4.700 4.700 1,045 +0.20(+4.44%)
Oct 21, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 20, 2005 4.500 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 19, 2005 4.500 4.500 4.500 4.500 500 -0.50(-10.00%)
Oct 18, 2005 5.000 5.000 4.600 5.000 1,210 +0.00(+0.00%)
Oct 17, 2005 5.000 5.000 4.600 5.000 2,000 +0.20(+4.17%)
Oct 14, 2005 4.800 4.800 4.800 4.800 1,300 +0.30(+6.67%)
Oct 13, 2005 4.750 4.750 4.500 4.500 3,555 -0.25(-5.26%)
Oct 12, 2005 4.750 4.850 4.350 4.750 6,375 -0.10(-2.06%)
Oct 11, 2005 4.850 4.900 4.500 4.850 973 -0.15(-3.00%)
Oct 10, 2005 4.600 5.000 4.500 5.000 1,650 +0.40(+8.70%)
Oct 07, 2005 4.600 4.650 4.400 4.600 1,405 -0.20(-4.17%)
Oct 06, 2005 4.800 4.800 4.800 4.800 0 +0.20(+4.35%)
Oct 05, 2005 4.600 4.600 4.600 4.600 0 -0.65(-12.38%)
Oct 04, 2005 5.250 5.250 5.250 5.250 0 +0.00(+0.00%)
Oct 03, 2005 5.250 4.750 5.250 4,600 +0.90(+20.69%)
Sep 30, 2005 4.600 4.300 4.350 8,800 -0.20(-4.40%)
Sep 29, 2005 4.550 4.550 4.550 100 -0.05(-1.09%)
Sep 28, 2005 4.600 4.600 4.100 4.600 300 +0.10(+2.22%)
Sep 27, 2005 4.500 4.500 4.250 4.500 8,725 +0.35(+8.43%)
Sep 26, 2005 4.150 4.150 3.600 4.150 500 -0.10(-2.35%)
Sep 23, 2005 4.250 4.250 3.750 4.250 2,575 +0.25(+6.25%)
Sep 22, 2005 4.000 4.000 3.600 4.000 1,100 +0.25(+6.67%)
Sep 21, 2005 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Sep 20, 2005 3.750 4.250 3.750 3.750 6,600 +0.15(+4.17%)
Sep 19, 2005 3.600 3.600 3.300 3.600 2,080 +0.00(+0.00%)
Sep 16, 2005 3.600 3.600 3.300 3.600 6,900 +0.00(+0.00%)
Sep 15, 2005 3.600 3.700 3.150 3.600 1,820 +0.00(+0.00%)
Sep 14, 2005 3.600 3.600 3.150 3.600 11,090 -0.10(-2.70%)
Sep 13, 2005 3.700 3.850 3.200 3.700 1,800 +0.05(+1.37%)
Sep 12, 2005 3.650 3.700 3.650 3.650 2,316 -0.15(-3.95%)
Sep 09, 2005 3.800 3.800 3.750 3.800 2,900 +0.04(+1.06%)
Sep 08, 2005 3.760 3.760 3.400 3.760 1,900 +0.01(+0.27%)
Sep 07, 2005 3.750 3.850 3.400 3.750 10,519 -0.10(-2.60%)
Sep 06, 2005 3.850 3.850 3.250 3.850 1,460 +0.55(+16.67%)
Sep 02, 2005 3.300 3.350 3.300 3.300 1,000 -0.05(-1.49%)
Sep 01, 2005 3.350 3.700 3.300 3.350 3,706 -0.35(-9.46%)
Aug 31, 2005 3.700 3.700 3.700 3.700 800 +0.10(+2.78%)
Aug 30, 2005 3.600 3.850 3.600 3.600 1,940 -0.15(-4.00%)
Aug 29, 2005 3.750 3.750 3.250 3.750 9,570 -0.15(-3.85%)
Aug 26, 2005 3.900 3.900 3.450 3.900 1,850 +0.40(+11.43%)
Aug 25, 2005 3.500 4.000 3.500 3.500 6,000 -0.50(-12.50%)
Aug 24, 2005 4.000 4.000 3.750 4.000 2,339 +0.00(+0.00%)
Aug 23, 2005 4.000 4.000 3.900 4.000 7,900 -0.10(-2.44%)
Aug 22, 2005 4.100 4.250 3.650 4.100 9,050 +0.00(+0.00%)
Aug 19, 2005 4.100 4.100 4.100 4.100 2,000 -0.25(-5.75%)
Aug 18, 2005 4.350 4.350 4.350 4.350 650 +0.20(+4.82%)
Aug 17, 2005 4.150 4.250 4.150 4.150 4,200 -0.05(-1.19%)
Aug 16, 2005 4.200 4.200 3.850 4.200 4,200 -0.20(-4.55%)
Aug 15, 2005 4.400 4.500 4.400 4.400 1,513 +0.20(+4.76%)
Aug 12, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 11, 2005 4.200 4.200 4.200 4.200 0 +0.00(+0.00%)
Aug 10, 2005 4.200 4.350 4.200 4.200 2,500 -0.05(-1.18%)
Aug 09, 2005 4.250 4.300 3.850 4.250 5,350 +0.00(+0.00%)
Aug 08, 2005 4.250 4.300 3.850 4.250 5,350 +0.00(+0.00%)
Aug 05, 2005 4.250 4.500 4.250 4.250 2,750 +0.00(+0.00%)
Aug 04, 2005 4.250 4.400 4.000 4.250 3,425 +0.00(+0.00%)
Aug 03, 2005 4.250 4.400 4.000 4.250 3,425 -0.15(-3.41%)
Aug 02, 2005 4.400 4.400 3.950 4.400 1,950 +0.25(+6.02%)
Aug 01, 2005 4.150 4.150 3.900 4.150 3,000 +0.15(+3.75%)
Jul 29, 2005 4.000 4.000 4.000 4.000 5,900 +0.00(+0.00%)
Jul 28, 2005 4.000 4.000 4.000 4.000 5,900 +0.00(+0.00%)
Jul 27, 2005 4.000 4.000 4.000 4.000 5,900 -0.10(-2.44%)
Jul 26, 2005 4.100 4.100 3.700 4.100 1,200 +0.00(+0.00%)
Jul 25, 2005 4.100 4.100 3.700 4.100 1,200 +0.21(+5.36%)
Jul 22, 2005 3.892 3.892 3.892 3.892 470 -0.31(-7.35%)
Jul 21, 2005 4.200 4.200 3.800 4.200 4,755 +0.00(+0.00%)
Jul 20, 2005 4.200 4.200 3.800 4.200 4,755 +0.20(+5.00%)
Jul 19, 2005 4.000 4.150 4.000 4.000 4,300 -0.25(-5.88%)
Jul 18, 2005 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 15, 2005 4.250 4.250 4.250 4.250 1,635 -0.05(-1.16%)
Jul 14, 2005 4.300 4.300 3.950 4.300 3,240 +0.00(+0.00%)
Jul 13, 2005 4.300 4.300 3.950 4.300 3,240 +0.30(+7.50%)
Jul 12, 2005 4.000 4.000 4.000 4.000 4,000 +0.15(+3.90%)
Jul 11, 2005 3.850 4.000 3.400 3.850 16,095 +0.00(+0.00%)
Jul 08, 2005 3.850 4.000 3.400 3.850 16,095 -0.30(-7.23%)
Jul 07, 2005 4.150 4.150 3.850 4.150 8,500 +0.50(+13.70%)
Jul 06, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 05, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jul 01, 2005 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Jun 30, 2005 3.650 3.650 3.450 3.650 300 +0.35(+10.61%)
Jun 29, 2005 3.300 3.600 3.300 3.300 1,900 +0.00(+0.00%)
Jun 28, 2005 3.300 3.600 3.300 3.300 1,900 +0.00(+0.00%)
Jun 27, 2005 3.300 3.750 3.300 3.300 8,700 +0.00(+0.00%)
Jun 24, 2005 3.300 3.750 3.300 3.300 8,700 -0.65(-16.46%)
Jun 23, 2005 3.950 3.950 3.850 3.950 5,300 -0.05(-1.25%)
Jun 22, 2005 4.000 4.000 3.650 4.000 16,750 +0.00(+0.00%)
Jun 21, 2005 4.000 4.000 3.650 4.000 16,750 +0.25(+6.67%)
Jun 20, 2005 3.750 3.800 3.750 3.750 6,000 +0.00(+0.00%)
Jun 17, 2005 3.750 3.800 3.750 3.750 6,000 +0.00(+0.00%)
Jun 16, 2005 3.750 3.750 3.750 3.750 2,000 -0.15(-3.85%)
Jun 15, 2005 3.900 3.950 3.900 3.900 4,600 -0.05(-1.27%)
Jun 14, 2005 3.950 4.000 3.950 3.950 5,400 +0.00(+0.00%)
Jun 13, 2005 3.950 4.000 3.950 3.950 5,400 -0.05(-1.25%)
Jun 10, 2005 4.000 4.000 3.550 4.000 2,600 +0.10(+2.56%)
Jun 09, 2005 3.900 4.000 3.900 3.900 4,550 -0.20(-4.88%)
Jun 08, 2005 4.100 4.200 3.800 4.100 10,100 +0.15(+3.80%)
Jun 07, 2005 3.950 4.000 3.950 3.950 13,450 +0.00(+0.00%)
Jun 06, 2005 3.950 4.000 3.950 3.950 13,450 -0.05(-1.25%)
Jun 03, 2005 4.000 4.000 3.900 4.000 1,800 -0.15(-3.61%)
Jun 02, 2005 4.150 4.300 4.000 4.150 16,228 +0.00(+0.00%)
Jun 01, 2005 4.150 4.300 4.000 4.150 16,228 -0.15(-3.49%)
May 31, 2005 4.300 4.450 4.200 4.300 8,082 +0.05(+1.18%)
May 27, 2005 4.250 4.300 4.000 4.250 6,900 +0.00(+0.00%)
May 26, 2005 4.250 4.300 4.250 4.250 2,400 +0.00(+0.00%)
May 25, 2005 4.250 4.300 4.250 4.250 940 -0.30(-6.59%)
May 24, 2005 4.550 4.550 4.550 4.550 0 +0.25(+5.81%)
May 23, 2005 4.300 4.460 4.300 4.300 7,800 +0.00(+0.00%)
May 20, 2005 4.300 4.460 4.300 4.300 7,800 +0.05(+1.18%)
May 19, 2005 4.250 4.300 4.250 4.250 2,600 -0.15(-3.41%)
May 17, 2005 4.400 4.450 4.400 4.400 1,300 -0.10(-2.22%)
May 16, 2005 4.500 4.500 4.500 4.500 400 +0.00(+0.00%)
May 13, 2005 4.500 4.500 4.150 4.500 4,875 -0.20(-4.26%)
May 12, 2005 4.700 4.750 4.400 4.700 7,085 +0.00(+0.00%)
May 11, 2005 4.700 4.750 4.400 4.700 7,085 +0.10(+2.17%)
May 10, 2005 4.600 4.600 4.450 4.600 6,240 +0.00(+0.00%)
May 09, 2005 4.600 4.600 4.450 4.600 6,240 +0.30(+6.98%)
May 06, 2005 4.300 4.300 3.850 4.300 4,700 +0.00(+0.00%)
May 05, 2005 4.300 4.350 4.150 4.300 12,225 +0.00(+0.00%)
May 04, 2005 4.300 4.350 4.150 4.300 12,225 -0.45(-9.47%)
May 03, 2005 4.750 4.750 3.950 4.750 9,780 +0.35(+7.95%)
May 02, 2005 4.400 4.500 4.400 4.400 13,200 +0.00(+0.00%)
Apr 29, 2005 4.400 4.500 4.400 4.400 13,200 -0.35(-7.37%)
Apr 28, 2005 4.750 4.750 4.250 4.750 5,290 -0.20(-4.04%)
Apr 27, 2005 4.950 4.950 4.500 4.950 6,085 +0.00(+0.00%)
Apr 26, 2005 4.950 4.950 4.500 4.950 6,085 +0.20(+4.21%)
Apr 25, 2005 4.750 4.800 4.750 4.750 1,000 +0.00(+0.00%)
Apr 22, 2005 4.750 4.800 4.750 4.750 1,000 -0.30(-5.94%)
Apr 21, 2005 5.050 5.500 4.700 5.050 5,800 +0.00(+0.00%)
Apr 20, 2005 5.050 5.500 4.700 5.050 5,800 +0.30(+6.32%)
Apr 19, 2005 4.750 5.100 4.750 4.750 5,100 -0.15(-3.06%)
Apr 18, 2005 4.900 5.250 4.900 4.900 7,480 +0.00(+0.00%)
Apr 15, 2005 4.900 5.250 4.900 4.900 7,480 -0.65(-11.71%)
Apr 14, 2005 5.550 5.550 5.550 5.550 1,500 -0.25(-4.31%)
Apr 13, 2005 5.800 5.800 5.450 5.800 3,000 +0.00(+0.00%)
Apr 12, 2005 5.800 5.800 5.450 5.800 3,000 +0.55(+10.48%)
Apr 11, 2005 5.250 5.600 5.250 5.250 6,246 -0.15(-2.78%)
Apr 08, 2005 5.400 5.500 5.400 5.400 8,400 +0.00(+0.00%)
Apr 07, 2005 5.400 5.500 5.400 5.400 8,400 -0.05(-0.92%)
Apr 06, 2005 5.450 5.450 5.000 5.450 4,400 +0.30(+5.83%)
Apr 05, 2005 5.150 5.500 5.050 5.150 3,600 -0.60(-10.43%)
Apr 04, 2005 5.750 5.750 5.450 5.750 1,730 +0.40(+7.48%)
Apr 01, 2005 5.350 5.500 5.000 5.350 5,625 -0.05(-0.93%)
Mar 31, 2005 5.400 5.600 5.200 5.400 5,787 +0.00(+0.00%)
Mar 30, 2005 5.400 5.600 5.200 5.400 5,787 -0.30(-5.26%)
Mar 29, 2005 5.700 6.050 5.200 5.700 5,600 -0.25(-4.20%)
Mar 28, 2005 5.950 6.200 5.950 5.950 11,050 -0.25(-4.03%)
Mar 24, 2005 6.200 9.400 5.950 6.200 15,050 +0.00(+0.00%)
Mar 23, 2005 6.200 9.400 5.950 6.200 15,050 -0.30(-4.62%)
Mar 22, 2005 6.500 6.500 6.450 6.500 1,360 -0.35(-5.11%)
Mar 21, 2005 6.850 6.850 6.350 6.850 2,050 +0.00(+0.00%)
Mar 18, 2005 6.850 6.850 6.350 6.850 2,050 +0.10(+1.48%)
Mar 17, 2005 6.750 6.750 6.700 6.750 1,650 +0.30(+4.65%)
Mar 16, 2005 6.450 6.850 6.300 6.450 3,415 +0.00(+0.00%)
Mar 15, 2005 6.450 6.850 6.300 6.450 3,415 -0.40(-5.84%)
Mar 14, 2005 6.850 7.350 6.850 6.850 16,594 +0.00(+0.00%)
Mar 11, 2005 6.850 7.350 6.850 6.850 16,594 +0.00(+0.00%)
Mar 10, 2005 6.850 7.350 6.850 6.850 16,594 -0.35(-4.86%)
Mar 09, 2005 7.200 7.500 7.050 7.200 8,136 +0.00(+0.00%)
Mar 08, 2005 7.200 7.300 6.800 7.200 3,060 +0.10(+1.41%)
Mar 07, 2005 7.100 7.300 7.100 7.100 21,120 -0.15(-2.07%)
Mar 04, 2005 7.250 7.250 6.950 7.250 21,600 +0.00(+0.00%)
Mar 03, 2005 7.250 7.250 6.950 7.250 21,600 +0.25(+3.57%)
Mar 02, 2005 7.000 7.250 6.950 7.000 13,635 -0.20(-2.78%)
Mar 01, 2005 7.200 7.200 7.000 7.200 9,150 +0.00(+0.00%)
Feb 28, 2005 7.200 7.200 7.000 7.200 9,150 +0.35(+5.11%)
Feb 25, 2005 6.850 7.000 6.500 6.850 6,312 +0.00(+0.00%)
Feb 24, 2005 6.850 7.250 6.350 6.850 9,452 -0.05(-0.72%)
Feb 23, 2005 6.900 7.200 6.750 6.900 13,760 +0.00(+0.00%)
Feb 22, 2005 6.900 7.200 6.750 6.900 13,760 -0.05(-0.72%)
Feb 18, 2005 6.950 7.000 6.950 6.950 3,610 +0.00(+0.00%)
Feb 17, 2005 6.950 7.000 6.950 6.950 3,610 +0.25(+3.73%)
Feb 16, 2005 6.700 7.000 6.700 6.700 12,585 +0.00(+0.00%)
Feb 15, 2005 6.700 7.000 6.700 6.700 12,585 -0.20(-2.90%)
Feb 14, 2005 6.900 7.040 6.900 6.900 14,550 +0.00(+0.00%)
Feb 11, 2005 6.900 7.040 6.900 6.900 14,550 +0.15(+2.22%)
Feb 10, 2005 6.750 6.800 6.350 6.750 2,450 +0.15(+2.27%)
Feb 09, 2005 6.600 6.750 6.500 6.600 23,565 +0.00(+0.00%)
Feb 08, 2005 6.600 6.750 6.500 6.600 23,565 -0.50(-7.04%)
Feb 07, 2005 7.100 7.100 6.600 7.100 20,039 -0.02(-0.28%)
Feb 04, 2005 7.120 7.400 7.000 7.120 18,965 +0.00(+0.00%)
Feb 03, 2005 7.120 7.400 7.000 7.120 18,965 -0.08(-1.11%)
Feb 02, 2005 7.200 7.400 7.200 7.200 8,100 +0.40(+5.88%)
Feb 01, 2005 6.800 7.000 6.670 6.800 43,292 +0.00(+0.00%)
Jan 31, 2005 6.800 7.000 6.670 6.800 43,292 -0.35(-4.90%)
Jan 28, 2005 7.150 7.250 6.900 7.150 28,718 +0.00(+0.00%)
Jan 27, 2005 7.150 7.250 6.900 7.150 28,718 +0.35(+5.15%)
Jan 26, 2005 6.800 6.800 6.500 6.800 6,500 +0.00(+0.00%)
Jan 25, 2005 6.800 6.800 6.500 6.800 6,500 +0.45(+7.09%)
Jan 24, 2005 6.350 6.350 6.350 6.350 1,000 -0.30(-4.51%)
Jan 21, 2005 6.650 6.650 6.500 6.650 400 +0.35(+5.56%)
Jan 20, 2005 6.300 6.350 6.300 6.300 2,515 +0.00(+0.00%)
Jan 19, 2005 6.300 6.350 6.300 6.300 2,515 -0.04(-0.63%)
Jan 18, 2005 6.340 6.500 6.340 6.340 800 -0.41(-6.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.