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

Starpharma Holdings Ltd (OP: SPHRY )

0.7201 UNCHANGED
Last Price Updated: 10:10 AM EDT, Jun 6, 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 (%)
Dec 31, 2010 8.400 8.500 8.140 8.500 2,293 -0.03(-0.35%)
Dec 30, 2010 8.530 8.530 8.270 8.530 2,900 +0.35(+4.28%)
Dec 29, 2010 8.360 8.410 8.160 8.180 1,400 -0.22(-2.62%)
Dec 28, 2010 8.370 8.570 8.360 8.400 6,900 +0.03(+0.36%)
Dec 27, 2010 8.370 8.370 8.370 8.370 1,300 -0.05(-0.59%)
Dec 23, 2010 8.410 8.420 8.370 8.420 4,720 -0.08(-0.94%)
Dec 22, 2010 8.500 8.500 8.500 8.500 1,500 +0.02(+0.24%)
Dec 21, 2010 8.680 8.680 8.480 8.480 700 -0.27(-3.09%)
Dec 20, 2010 8.750 8.750 8.750 8.750 300 +0.02(+0.23%)
Dec 17, 2010 8.730 8.750 8.730 8.730 2,250 -0.02(-0.23%)
Dec 16, 2010 8.600 8.750 8.600 8.750 9,120 +0.30(+3.55%)
Dec 15, 2010 8.400 8.450 8.400 8.450 2,710 +0.10(+1.20%)
Dec 14, 2010 8.300 8.400 8.300 8.350 15,084 +0.15(+1.83%)
Dec 13, 2010 8.140 8.200 8.140 8.200 1,625 +0.10(+1.23%)
Dec 10, 2010 8.180 8.190 8.050 8.100 1,400 -0.08(-0.98%)
Dec 09, 2010 7.990 8.180 7.990 8.180 3,520 +0.42(+5.41%)
Dec 07, 2010 7.760 7.760 7.760 0 +0.36(+4.86%)
Dec 06, 2010 7.400 7.400 7.400 7.400 616 -0.15(-1.99%)
Dec 03, 2010 7.590 7.590 7.420 7.550 990 -0.01(-0.13%)
Dec 02, 2010 7.630 7.630 7.560 7.560 6,689 +0.14(+1.89%)
Dec 01, 2010 7.370 7.420 7.370 7.420 1,380 +0.27(+3.78%)
Nov 30, 2010 7.430 7.430 7.120 7.150 2,150 -0.46(-6.04%)
Nov 26, 2010 7.610 7.610 7.610 7.610 0 +0.10(+1.33%)
Nov 24, 2010 7.500 7.510 7.510 7.510 8,695 +0.11(+1.49%)
Nov 23, 2010 7.440 7.440 7.400 7.400 1,000 -0.15(-1.99%)
Nov 22, 2010 7.510 7.550 7.340 7.550 3,105 +0.30(+4.14%)
Nov 19, 2010 7.480 7.480 7.240 7.250 3,557 -0.38(-4.98%)
Nov 18, 2010 7.630 7.630 7.630 7.630 1,475 +0.00(+0.00%)
Nov 17, 2010 7.620 7.790 7.620 7.630 9,660 +0.53(+7.46%)
Nov 16, 2010 7.050 7.100 7.050 7.100 1,759 +0.00(+0.07%)
Nov 15, 2010 7.095 7.095 7.030 7.095 865 +0.02(+0.35%)
Nov 12, 2010 7.050 7.100 6.860 7.070 5,600 -0.43(-5.73%)
Nov 11, 2010 7.500 7.500 7.500 7.500 1,800 +0.08(+1.08%)
Nov 10, 2010 7.620 7.620 7.360 7.420 2,029 +0.32(+4.51%)
Nov 09, 2010 7.070 7.300 7.010 7.100 1,221 +0.09(+1.28%)
Nov 08, 2010 7.000 7.050 7.000 7.010 8,850 -0.04(-0.57%)
Nov 05, 2010 7.000 7.050 7.000 7.050 200 +0.00(+0.00%)
Nov 04, 2010 6.950 7.050 6.950 7.050 6,484 +0.17(+2.47%)
Nov 03, 2010 6.880 7.080 6.880 6.880 6,650 +0.02(+0.29%)
Nov 02, 2010 7.000 7.000 6.860 6.860 6,004 -0.05(-0.72%)
Oct 29, 2010 6.910 6.910 6.910 0 +0.17(+2.52%)
Oct 28, 2010 6.810 7.010 6.730 6.740 9,604 +0.13(+1.97%)
Oct 27, 2010 6.610 6.610 6.610 6.610 1,050 +0.26(+4.09%)
Oct 25, 2010 6.460 6.460 6.350 6.350 1,000 +0.14(+2.25%)
Oct 22, 2010 6.210 6.210 6.210 6.210 119 -0.29(-4.46%)
Oct 21, 2010 6.700 6.700 6.250 6.500 1,966 +0.43(+7.08%)
Oct 20, 2010 6.000 6.150 6.000 6.070 5,830 +0.10(+1.68%)
Oct 19, 2010 6.100 6.100 5.970 5.970 3,700 +0.29(+5.11%)
Oct 18, 2010 5.500 5.680 5.500 5.680 3,070 +0.27(+4.99%)
Oct 15, 2010 5.460 5.460 5.410 5.410 800 +0.05(+0.93%)
Oct 14, 2010 5.360 5.360 5.360 5.360 500 -0.03(-0.56%)
Oct 13, 2010 5.390 5.400 5.390 5.390 2,690 +0.13(+2.47%)
Oct 12, 2010 5.310 5.310 5.260 5.260 2,500 -0.11(-2.05%)
Oct 11, 2010 5.370 5.370 5.370 5.370 4,165 +0.09(+1.70%)
Oct 08, 2010 5.280 5.280 5.280 5.280 1,000 +0.00(+0.00%)
Oct 07, 2010 5.390 5.390 5.280 5.280 3,398 -0.09(-1.68%)
Oct 05, 2010 5.370 5.370 5.370 0 +0.07(+1.32%)
Oct 01, 2010 5.300 5.300 5.300 0 +0.10(+1.92%)
Sep 30, 2010 5.340 5.340 5.200 5.200 3,175 +0.03(+0.58%)
Sep 29, 2010 5.170 5.170 5.170 5.170 3,100 +0.07(+1.37%)
Sep 28, 2010 5.100 5.100 5.100 5.100 3,078 -0.18(-3.41%)
Sep 27, 2010 5.280 5.280 5.280 5.280 2,500 -0.02(-0.38%)
Sep 24, 2010 5.270 5.300 5.270 5.300 4,400 +0.10(+1.92%)
Sep 23, 2010 5.200 5.200 5.200 5.200 100 +0.13(+2.56%)
Sep 22, 2010 5.070 5.070 5.070 5.070 3,197 +0.07(+1.40%)
Sep 20, 2010 5.000 5.000 5.000 0 -0.22(-4.21%)
Sep 17, 2010 5.130 5.220 5.130 5.220 420 +0.11(+2.15%)
Sep 15, 2010 5.150 5.150 5.100 5.110 4,700 +0.11(+2.20%)
Sep 10, 2010 5.000 5.000 5.000 0 +0.20(+4.17%)
Sep 09, 2010 4.770 4.800 4.750 4.800 3,203 +0.35(+7.87%)
Sep 08, 2010 4.450 4.450 4.450 4.450 5,730 +0.08(+1.83%)
Sep 07, 2010 4.370 4.370 4.370 4.370 5,630 +0.02(+0.46%)
Sep 03, 2010 4.350 4.350 4.350 4.350 2,000 +0.04(+0.93%)
Sep 02, 2010 4.310 4.310 4.310 4.310 600 -0.12(-2.71%)
Sep 01, 2010 4.430 4.430 4.430 4.430 740 +0.17(+3.99%)
Aug 31, 2010 4.260 4.260 4.260 4.260 100 -0.14(-3.18%)
Aug 30, 2010 4.400 4.400 4.400 4.400 600 +0.00(+0.00%)
Aug 27, 2010 4.500 4.500 4.400 4.400 5,290 -0.20(-4.35%)
Aug 26, 2010 4.470 4.600 4.470 4.600 3,225 +0.06(+1.32%)
Aug 24, 2010 4.540 4.540 4.540 1,000 -0.16(-3.40%)
Aug 23, 2010 4.700 4.700 4.700 4.700 2,900 +0.01(+0.21%)
Aug 20, 2010 4.690 4.690 4.690 4.690 300 -0.01(-0.21%)
Aug 19, 2010 4.660 4.700 4.660 4.700 2,600 -0.16(-3.29%)
Aug 18, 2010 4.800 4.860 4.790 4.860 15,667 +0.06(+1.25%)
Aug 17, 2010 4.800 4.800 4.790 4.800 79,560 +0.00(+0.00%)
Aug 16, 2010 4.820 4.820 4.800 4.800 6,900 -0.01(-0.21%)
Aug 13, 2010 4.805 4.810 4.800 4.810 3,700 +0.01(+0.21%)
Aug 12, 2010 4.800 4.800 4.800 4.800 1,850 +0.00(+0.00%)
Aug 11, 2010 4.790 4.800 4.790 4.800 29,553 +0.00(+0.00%)
Aug 10, 2010 4.800 4.800 4.800 4.800 4,000 +0.00(+0.00%)
Aug 09, 2010 4.800 4.800 4.800 4.800 1,570 +0.05(+1.05%)
Aug 04, 2010 4.750 4.750 4.750 0 +0.00(+0.00%)
Aug 03, 2010 4.750 4.750 4.750 4.750 3,500 -0.03(-0.63%)
Aug 02, 2010 4.750 4.780 4.750 4.780 1,700 +0.03(+0.63%)
Jul 30, 2010 4.750 4.750 4.750 4.750 4,000 +0.00(+0.00%)
Jul 29, 2010 4.750 4.750 4.660 4.750 5,880 +0.00(+0.00%)
Jul 27, 2010 4.750 4.750 4.750 0 +0.00(+0.00%)
Jul 26, 2010 4.800 4.800 4.750 4.750 1,378 -0.02(-0.42%)
Jul 23, 2010 4.770 4.770 4.770 4.770 1,500 +0.03(+0.63%)
Jul 22, 2010 4.700 4.800 4.700 4.740 19,446 +0.54(+12.86%)
Jul 21, 2010 4.440 4.440 4.200 4.200 4,800 +0.00(+0.00%)
Jul 20, 2010 4.350 4.350 4.200 4.200 2,500 -0.01(-0.24%)
Jul 19, 2010 4.200 4.300 4.200 4.210 2,700 -0.09(-2.09%)
Jul 16, 2010 4.300 4.300 4.300 4.300 500 -0.05(-1.15%)
Jul 15, 2010 4.400 4.450 4.350 4.350 1,150 -0.10(-2.25%)
Jul 13, 2010 4.450 4.450 4.450 4.450 0 -0.05(-1.11%)
Jul 12, 2010 4.490 4.500 4.490 4.500 550 +0.15(+3.45%)
Jul 09, 2010 4.330 4.350 4.330 4.350 550 -0.13(-2.90%)
Jul 08, 2010 4.320 4.480 4.320 4.480 1,200 +0.04(+0.90%)
Jul 07, 2010 4.150 4.440 4.000 4.440 3,280 +0.09(+2.07%)
Jul 06, 2010 4.350 4.350 4.350 4.350 1,995 -0.10(-2.25%)
Jul 02, 2010 4.450 4.450 4.450 4.450 500 -0.05(-1.11%)
Jul 01, 2010 4.260 4.510 4.260 4.500 2,800 -0.10(-2.17%)
Jun 30, 2010 4.460 4.600 4.460 4.600 500 -0.05(-1.08%)
Jun 29, 2010 4.650 4.650 4.650 4.650 1,000 -0.05(-1.06%)
Jun 25, 2010 4.700 4.700 4.500 4.700 1,725 -0.06(-1.26%)
Jun 23, 2010 4.760 4.760 4.760 0 -0.09(-1.86%)
Jun 21, 2010 4.850 4.850 4.850 0 +0.05(+1.04%)
Jun 18, 2010 4.830 4.850 4.800 4.800 17,896 +0.10(+2.13%)
Jun 17, 2010 4.700 4.700 4.700 4.700 1,200 -0.08(-1.67%)
Jun 16, 2010 4.600 4.780 4.600 4.780 2,100 +0.18(+3.91%)
Jun 15, 2010 4.630 4.630 4.600 4.600 2,460 -0.06(-1.29%)
Jun 14, 2010 4.660 4.660 4.660 4.660 6,100 +0.20(+4.48%)
Jun 11, 2010 4.470 4.510 4.460 4.460 3,300 -0.05(-1.11%)
Jun 09, 2010 4.510 4.510 4.510 4.510 0 +0.11(+2.50%)
Jun 08, 2010 4.250 4.400 4.250 4.400 3,315 +0.08(+1.85%)
Jun 07, 2010 4.500 4.500 4.320 4.320 6,100 -0.15(-3.36%)
Jun 04, 2010 4.520 4.520 4.470 4.470 1,400 -0.28(-5.89%)
Jun 03, 2010 4.690 4.750 4.630 4.750 8,945 +0.11(+2.37%)
Jun 02, 2010 4.680 4.680 4.640 4.640 315 +0.00(+0.00%)
Jun 01, 2010 4.600 4.640 4.500 4.640 6,200 +0.04(+0.87%)
May 28, 2010 4.550 4.660 4.550 4.600 5,810 +0.00(+0.00%)
May 27, 2010 4.440 4.600 4.440 4.600 4,100 +0.35(+8.24%)
May 26, 2010 4.250 4.350 4.250 4.250 5,800 -0.10(-2.30%)
May 25, 2010 4.440 4.440 4.020 4.350 4,255 -0.38(-8.03%)
May 24, 2010 4.750 4.750 4.730 4.730 9,970 +0.36(+8.24%)
May 21, 2010 4.250 4.440 4.250 4.370 5,950 +0.02(+0.46%)
May 20, 2010 4.120 4.350 4.100 4.350 12,621 -0.29(-6.25%)
May 19, 2010 4.700 4.700 4.640 4.640 6,069 -0.13(-2.73%)
May 18, 2010 4.960 5.000 4.770 4.770 3,800 -0.18(-3.64%)
May 17, 2010 4.950 5.000 4.950 4.950 2,400 +0.04(+0.81%)
May 14, 2010 4.930 4.930 4.900 4.910 5,900 +0.01(+0.20%)
May 13, 2010 5.050 5.050 4.900 4.900 4,045 -0.20(-3.92%)
May 12, 2010 5.200 5.200 5.100 5.100 5,950 -0.10(-1.92%)
May 11, 2010 5.240 5.240 5.060 5.200 19,738 -0.12(-2.26%)
May 10, 2010 5.500 5.500 5.320 5.320 2,600 +0.10(+1.92%)
May 07, 2010 5.220 5.220 5.080 5.220 6,550 -0.28(-5.09%)
May 06, 2010 5.500 5.500 5.500 5.500 2,900 +0.00(+0.00%)
May 05, 2010 5.500 5.500 5.500 5.500 100 -0.10(-1.79%)
May 03, 2010 5.600 5.600 5.600 5.600 0 -0.05(-0.88%)
Apr 30, 2010 5.650 5.650 5.500 5.650 3,885 +0.00(+0.00%)
Apr 29, 2010 5.630 5.650 5.630 5.650 7,850 -0.10(-1.74%)
Apr 28, 2010 5.650 5.800 5.650 5.750 3,282 +0.08(+1.41%)
Apr 27, 2010 5.900 5.900 5.670 5.670 10,235 -0.36(-5.97%)
Apr 26, 2010 6.040 6.040 6.030 6.030 4,610 +0.07(+1.17%)
Apr 23, 2010 5.960 6.150 5.960 5.960 5,150 -0.07(-1.16%)
Apr 22, 2010 6.020 6.030 6.000 6.030 5,025 -0.01(-0.17%)
Apr 21, 2010 6.040 6.040 6.040 6.040 450 -0.20(-3.21%)
Apr 20, 2010 6.230 6.300 6.230 6.240 2,800 +0.09(+1.46%)
Apr 19, 2010 6.250 6.250 6.060 6.150 4,800 -0.01(-0.16%)
Apr 16, 2010 6.180 6.180 6.160 6.160 3,067 -0.08(-1.28%)
Apr 15, 2010 6.440 6.440 6.240 6.240 2,312 -0.15(-2.35%)
Apr 14, 2010 6.300 6.390 6.300 6.390 1,300 +0.19(+3.06%)
Apr 13, 2010 6.300 6.300 6.100 6.200 8,095 -0.20(-3.13%)
Apr 12, 2010 6.500 6.500 6.400 6.400 2,598 +0.00(+0.00%)
Apr 09, 2010 6.410 6.410 6.400 6.400 3,500 +0.11(+1.75%)
Apr 08, 2010 6.290 6.290 6.290 6.290 600 +0.07(+1.13%)
Apr 07, 2010 6.350 6.350 6.220 6.220 2,666 +0.07(+1.14%)
Apr 06, 2010 6.320 6.320 6.150 6.150 1,390 +0.00(+0.00%)
Apr 05, 2010 6.150 6.150 6.150 6.150 200 -0.05(-0.81%)
Apr 01, 2010 6.200 6.200 6.200 0 -0.05(-0.80%)
Mar 30, 2010 6.250 6.250 6.250 6.250 0 -0.05(-0.79%)
Mar 29, 2010 6.300 6.300 6.300 6.300 8,027 +0.00(+0.00%)
Mar 26, 2010 6.100 6.300 6.100 6.300 2,100 +0.05(+0.80%)
Mar 25, 2010 6.150 6.250 6.150 6.250 4,100 +0.15(+2.46%)
Mar 24, 2010 6.100 6.100 6.100 6.100 2,000 -0.10(-1.61%)
Mar 23, 2010 6.200 6.200 6.200 6.200 3,698 -0.15(-2.36%)
Mar 22, 2010 6.500 6.500 6.200 6.350 6,725 +0.10(+1.60%)
Mar 19, 2010 6.250 6.250 6.250 6.250 500 -0.01(-0.16%)
Mar 18, 2010 6.250 6.260 6.250 6.260 4,500 -0.24(-3.69%)
Mar 17, 2010 6.500 6.500 6.500 6.500 300 +0.15(+2.36%)
Mar 16, 2010 6.350 6.490 6.350 6.350 1,760 +0.00(+0.00%)
Mar 15, 2010 6.350 6.350 6.350 6.350 2,220 -0.15(-2.31%)
Mar 12, 2010 6.450 6.550 6.400 6.500 13,796 +0.30(+4.84%)
Mar 11, 2010 6.200 6.200 6.150 6.200 3,390 -0.05(-0.80%)
Mar 10, 2010 6.350 6.350 6.250 6.250 2,436 -0.10(-1.57%)
Mar 09, 2010 6.250 6.350 6.100 6.350 4,915 +0.02(+0.32%)
Mar 08, 2010 6.200 6.330 6.200 6.330 5,100 -0.07(-1.09%)
Mar 05, 2010 6.400 6.600 6.400 6.400 8,120 +0.30(+4.92%)
Mar 04, 2010 6.100 6.100 6.100 6.100 1,500 -0.10(-1.61%)
Mar 03, 2010 6.250 6.400 6.200 6.200 9,310 -0.40(-6.06%)
Mar 02, 2010 6.400 6.600 6.400 6.600 5,550 +0.05(+0.76%)
Mar 01, 2010 6.650 6.650 6.550 6.550 3,010 +0.15(+2.34%)
Feb 26, 2010 6.500 6.500 6.400 6.400 3,957 -0.05(-0.78%)
Feb 25, 2010 6.350 6.550 6.350 6.450 1,400 -0.15(-2.27%)
Feb 24, 2010 6.500 6.650 6.500 6.600 1,850 +0.10(+1.54%)
Feb 23, 2010 6.570 6.570 6.500 6.500 1,500 -0.20(-3.00%)
Feb 22, 2010 6.650 6.701 6.600 6.701 5,200 +0.05(+0.77%)
Feb 19, 2010 6.450 6.650 6.450 6.650 8,376 +0.15(+2.31%)
Feb 18, 2010 6.500 6.500 6.500 6.500 561 +0.05(+0.78%)
Feb 17, 2010 6.500 6.500 6.450 6.450 1,550 -0.05(-0.77%)
Feb 16, 2010 6.350 6.500 6.350 6.500 5,367 +0.40(+6.56%)
Feb 12, 2010 6.100 6.100 6.100 0 -0.10(-1.61%)
Feb 11, 2010 6.090 6.200 6.020 6.200 2,456 +0.30(+5.08%)
Feb 10, 2010 5.900 5.900 5.840 5.900 2,795 +0.00(+0.00%)
Feb 09, 2010 5.780 6.150 5.780 5.900 2,238 +0.00(+0.00%)
Feb 08, 2010 5.850 6.200 5.850 5.900 4,430 -0.18(-2.96%)
Feb 05, 2010 5.850 6.080 5.800 6.080 8,300 +0.28(+4.83%)
Feb 04, 2010 6.300 6.300 5.780 5.800 16,250 -0.65(-10.08%)
Feb 03, 2010 6.250 6.500 6.250 6.450 3,754 -0.05(-0.77%)
Feb 02, 2010 6.500 6.500 6.350 6.500 21,098 +0.10(+1.56%)
Feb 01, 2010 6.200 6.400 6.200 6.400 4,025 +0.05(+0.79%)
Jan 29, 2010 6.200 6.350 6.200 6.350 1,300 +0.00(+0.00%)
Jan 28, 2010 6.050 6.500 6.050 6.350 4,550 +0.40(+6.72%)
Jan 27, 2010 5.900 5.950 5.850 5.950 7,400 +0.15(+2.59%)
Jan 26, 2010 5.800 5.950 5.800 5.800 3,720 -0.20(-3.33%)
Jan 25, 2010 5.970 6.100 5.800 6.000 6,400 +0.25(+4.35%)
Jan 22, 2010 5.850 6.000 5.750 5.750 9,100 -0.25(-4.17%)
Jan 21, 2010 5.950 6.000 5.950 6.000 2,000 +0.09(+1.52%)
Jan 20, 2010 6.150 6.150 5.900 5.910 4,284 -0.24(-3.90%)
Jan 19, 2010 6.250 6.250 6.000 6.150 23,591 -0.35(-5.38%)
Jan 14, 2010 6.500 6.500 6.500 0 +0.15(+2.36%)
Jan 13, 2010 6.350 6.350 6.250 6.350 4,975 -0.20(-3.05%)
Jan 12, 2010 6.600 6.600 6.250 6.550 9,832 +0.02(+0.31%)
Jan 11, 2010 6.300 6.700 6.300 6.530 5,145 -0.02(-0.31%)
Jan 08, 2010 6.530 6.600 6.530 6.550 4,350 -0.05(-0.76%)
Jan 07, 2010 6.600 6.600 6.460 6.600 4,900 -0.10(-1.49%)
Jan 06, 2010 6.650 6.700 6.500 6.700 12,870 +0.05(+0.75%)
Jan 05, 2010 6.500 6.650 6.450 6.650 22,380 +0.15(+2.31%)
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.