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

Starpharma Holdings Ltd (OP: SPHRY )

0.7458 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, May 24, 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 (%)
Jun 30, 2011 15.99 16.10 15.99 16.00 8,555 +0.83(+5.47%)
Jun 29, 2011 15.03 15.23 15.03 15.17 6,390 +1.64(+12.12%)
Jun 28, 2011 13.45 13.55 13.45 13.53 2,120 +0.08(+0.59%)
Jun 27, 2011 13.43 13.45 13.40 13.45 5,581 +0.02(+0.15%)
Jun 24, 2011 13.43 13.43 13.43 13.43 700 +0.42(+3.23%)
Jun 23, 2011 13.01 13.01 13.00 13.01 10,100 -0.09(-0.69%)
Jun 22, 2011 13.03 13.18 13.03 13.10 12,335 +0.28(+2.18%)
Jun 21, 2011 12.92 12.92 12.81 12.82 13,472 -0.18(-1.38%)
Jun 20, 2011 13.00 13.00 13.00 13.00 17,713 -0.83(-6.00%)
Jun 17, 2011 13.87 13.87 13.83 13.83 3,365 +0.36(+2.67%)
Jun 16, 2011 13.47 13.64 13.47 13.47 22,468 -1.07(-7.36%)
Jun 15, 2011 14.79 14.79 14.54 14.54 12,282 -0.84(-5.46%)
Jun 14, 2011 15.20 15.43 15.20 15.38 4,339 +0.23(+1.52%)
Jun 13, 2011 15.16 15.27 15.13 15.15 8,526 +0.14(+0.93%)
Jun 10, 2011 15.09 15.14 15.01 15.01 6,040 -0.58(-3.72%)
Jun 09, 2011 15.59 15.59 15.59 15.59 200 -0.04(-0.26%)
Jun 08, 2011 15.75 15.75 15.63 15.63 4,631 +0.33(+2.16%)
Jun 07, 2011 15.43 15.43 15.30 15.30 420 -0.16(-1.03%)
Jun 06, 2011 15.73 15.73 15.46 15.46 2,683 -0.59(-3.68%)
Jun 03, 2011 15.98 16.10 15.93 16.05 1,643 +0.60(+3.88%)
May 24, 2011 15.50 15.50 15.39 15.45 5,373 +0.03(+0.19%)
May 23, 2011 15.55 15.59 15.40 15.42 13,690 +1.01(+7.01%)
May 20, 2011 14.49 14.49 14.41 14.41 7,100 +0.20(+1.41%)
May 19, 2011 14.05 14.21 14.05 14.21 3,200 +0.34(+2.45%)
May 18, 2011 13.83 13.87 13.83 13.87 2,300 +0.37(+2.74%)
May 17, 2011 13.55 13.60 13.50 13.50 6,031 +0.00(+0.00%)
May 16, 2011 13.52 13.60 13.50 13.50 4,482 -0.10(-0.74%)
May 13, 2011 13.85 13.85 13.60 13.60 3,253 -1.17(-7.92%)
May 11, 2011 14.77 14.77 14.77 0 -0.73(-4.71%)
May 10, 2011 15.20 15.50 15.20 15.50 23,144 +1.15(+8.01%)
May 09, 2011 14.28 14.35 14.24 14.35 6,215 +0.75(+5.51%)
May 06, 2011 13.71 13.71 13.60 13.60 4,100 -0.11(-0.80%)
May 05, 2011 13.71 13.71 13.71 13.71 3,400 -0.32(-2.28%)
May 04, 2011 14.03 14.03 14.02 14.03 4,350 +0.51(+3.77%)
May 03, 2011 13.60 13.86 13.52 13.52 5,900 +0.14(+1.05%)
May 02, 2011 13.38 13.38 13.38 13.38 5,095 -0.31(-2.26%)
Apr 29, 2011 13.89 13.89 13.69 13.69 2,166 -0.58(-4.06%)
Apr 28, 2011 14.28 14.30 14.27 14.27 5,060 +0.10(+0.71%)
Apr 27, 2011 14.17 14.17 14.17 14.17 500 -0.24(-1.67%)
Apr 26, 2011 14.21 14.41 14.21 14.41 695 +0.33(+2.34%)
Apr 25, 2011 14.18 14.18 14.08 14.08 1,600 +0.02(+0.14%)
Apr 21, 2011 14.19 14.19 14.06 14.06 450 +0.11(+0.79%)
Apr 20, 2011 13.89 14.01 13.89 13.95 1,300 +0.04(+0.29%)
Apr 19, 2011 13.72 13.91 13.72 13.91 300 -0.12(-0.86%)
Apr 18, 2011 14.08 14.08 14.03 14.03 3,240 +0.54(+4.00%)
Apr 15, 2011 13.57 13.65 13.49 13.49 6,599 -0.51(-3.64%)
Apr 14, 2011 14.00 14.00 14.00 14.00 470 +0.15(+1.08%)
Apr 13, 2011 14.02 14.02 13.85 13.85 1,354 -0.25(-1.77%)
Apr 12, 2011 14.05 14.10 14.05 14.10 2,950 -0.25(-1.74%)
Apr 11, 2011 14.34 14.35 14.34 14.35 3,100 +0.19(+1.34%)
Apr 08, 2011 14.16 14.16 14.16 14.16 5,101 -0.42(-2.88%)
Apr 07, 2011 14.58 14.78 14.58 14.58 5,280 +0.46(+3.26%)
Apr 06, 2011 13.85 14.12 13.85 14.12 1,508 +0.00(+0.00%)
Apr 05, 2011 14.00 14.12 14.00 14.12 2,100 -0.58(-3.95%)
Apr 04, 2011 14.55 14.71 14.55 14.70 12,195 +0.58(+4.11%)
Apr 01, 2011 13.98 14.16 13.98 14.12 7,020 +1.41(+11.09%)
Mar 31, 2011 12.71 12.75 12.71 12.71 12,530 +0.60(+4.95%)
Mar 30, 2011 12.11 12.11 12.11 12.11 8,683 +0.51(+4.40%)
Mar 29, 2011 11.65 11.65 11.60 11.60 3,506 +0.00(+0.00%)
Mar 28, 2011 11.55 11.60 11.55 11.60 6,035 -0.01(-0.09%)
Mar 25, 2011 11.51 11.61 11.51 11.61 4,200 +1.05(+9.94%)
Mar 24, 2011 10.50 10.58 10.50 10.56 10,025 +0.18(+1.73%)
Mar 23, 2011 10.50 10.50 10.30 10.38 1,800 -0.15(-1.42%)
Mar 22, 2011 10.53 10.53 10.53 10.53 300 +0.06(+0.57%)
Mar 18, 2011 10.47 10.47 10.47 10.47 0 +0.46(+4.60%)
Mar 17, 2011 9.940 10.03 9.930 10.01 2,050 -0.04(-0.40%)
Mar 16, 2011 10.01 10.05 9.950 10.05 7,135 +0.20(+2.03%)
Mar 15, 2011 9.940 9.950 9.660 9.850 3,168 -0.60(-5.74%)
Mar 14, 2011 10.48 10.48 10.41 10.45 500 -0.07(-0.67%)
Mar 11, 2011 10.32 10.52 10.32 10.52 3,400 +0.42(+4.16%)
Mar 10, 2011 10.25 10.25 10.10 10.10 5,525 -0.40(-3.81%)
Mar 09, 2011 10.68 10.70 10.48 10.50 6,006 -0.81(-7.16%)
Mar 08, 2011 11.00 11.31 11.00 11.31 1,400 -0.04(-0.35%)
Mar 07, 2011 11.35 11.35 11.35 11.35 100 +0.01(+0.09%)
Mar 04, 2011 11.42 11.42 11.12 11.34 8,000 -0.46(-3.90%)
Mar 03, 2011 11.57 11.80 11.45 11.80 5,950 +0.81(+7.37%)
Mar 02, 2011 10.96 10.99 10.96 10.99 1,352 +0.66(+6.39%)
Mar 01, 2011 10.49 10.49 10.33 10.33 800 -0.25(-2.36%)
Feb 28, 2011 10.39 10.58 10.39 10.58 6,500 -0.12(-1.12%)
Feb 25, 2011 10.65 10.85 10.64 10.70 4,863 +0.61(+6.05%)
Feb 24, 2011 10.31 10.40 10.09 10.09 2,900 +0.33(+3.38%)
Feb 23, 2011 10.05 10.25 9.760 9.760 32,915 -0.58(-5.61%)
Feb 22, 2011 10.43 10.43 10.00 10.34 4,144 -0.56(-5.14%)
Feb 18, 2011 11.18 11.18 10.90 10.90 5,750 -0.43(-3.80%)
Feb 17, 2011 11.19 11.33 11.02 11.33 8,029 -0.42(-3.57%)
Feb 16, 2011 11.87 11.87 11.75 11.75 9,354 +0.23(+2.00%)
Feb 15, 2011 11.10 11.85 11.10 11.52 26,801 +0.55(+5.01%)
Feb 14, 2011 10.82 10.97 10.71 10.97 9,346 +0.72(+7.02%)
Feb 11, 2011 10.39 10.39 10.25 10.25 2,660 +0.11(+1.08%)
Feb 10, 2011 10.12 10.14 10.12 10.14 3,196 -0.07(-0.69%)
Feb 09, 2011 10.21 10.21 10.21 10.21 225 +0.19(+1.90%)
Feb 08, 2011 10.02 10.02 10.02 10.02 398 -0.08(-0.79%)
Feb 07, 2011 9.990 10.10 9.990 10.10 6,560 +0.05(+0.50%)
Feb 04, 2011 10.10 10.10 9.950 10.05 13,076 +0.14(+1.41%)
Feb 03, 2011 9.730 9.910 9.730 9.910 4,100 +0.30(+3.12%)
Feb 02, 2011 9.500 9.610 9.410 9.610 7,459 +0.60(+6.66%)
Feb 01, 2011 8.870 9.070 8.870 9.010 11,935 +0.33(+3.86%)
Jan 31, 2011 8.700 8.720 8.675 8.675 4,557 +0.18(+2.06%)
Jan 28, 2011 8.520 8.520 8.500 8.500 1,682 -0.18(-2.07%)
Jan 27, 2011 8.630 8.700 8.580 8.680 17,618 +0.37(+4.45%)
Jan 26, 2011 8.380 8.450 8.310 8.310 1,045 +0.05(+0.61%)
Jan 25, 2011 8.330 8.330 8.200 8.260 1,437 -0.20(-2.36%)
Jan 21, 2011 8.460 8.460 8.460 0 +0.16(+1.93%)
Jan 20, 2011 8.300 8.300 8.300 8.300 5,820 -0.05(-0.60%)
Jan 19, 2011 8.350 8.350 8.350 8.350 800 +0.02(+0.24%)
Jan 18, 2011 8.320 8.330 8.270 8.330 6,138 +0.18(+2.21%)
Jan 14, 2011 8.150 8.150 8.150 8.150 2,150 -0.14(-1.69%)
Jan 13, 2011 8.290 8.490 8.230 8.290 3,800 +0.04(+0.48%)
Jan 12, 2011 8.250 8.250 8.230 8.250 5,700 +0.00(+0.00%)
Jan 11, 2011 8.200 8.250 8.150 8.250 1,800 +0.33(+4.17%)
Jan 10, 2011 8.000 8.000 7.920 7.920 6,373 -0.21(-2.58%)
Jan 07, 2011 8.250 8.250 8.130 8.130 2,800 -0.20(-2.40%)
Jan 06, 2011 8.330 8.330 8.330 8.330 1,400 -0.05(-0.60%)
Jan 05, 2011 8.270 8.380 8.270 8.380 1,800 +0.12(+1.45%)
Jan 04, 2011 8.300 8.300 8.260 8.260 425 -0.09(-1.08%)
Jan 03, 2011 8.350 8.350 8.350 8.350 800 -0.15(-1.76%)
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%)
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.