Skip to main content

Starpharma Holdings Ltd (OP: SPHRY )

0.6993 -0.0208 (-2.89%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 9.120 9.120 9.120 0 +0.52(+6.05%)
Aug 30, 2018 8.520 8.670 8.500 8.600 10,387 -0.20(-2.27%)
Aug 29, 2018 8.300 8.800 8.300 8.800 2,673 +0.51(+6.15%)
Aug 24, 2018 8.290 8.290 8.290 0 +0.35(+4.41%)
Aug 23, 2018 8.010 8.010 7.920 7.940 8,558 -0.27(-3.26%)
Aug 21, 2018 8.207 8.207 8.207 0 -0.33(-3.83%)
Aug 20, 2018 8.500 8.534 8.500 8.534 1,552 -0.17(-1.91%)
Aug 17, 2018 8.500 8.700 8.500 8.700 1,000 +0.04(+0.46%)
Aug 16, 2018 8.660 8.660 8.660 8.660 200 -0.26(-2.91%)
Aug 15, 2018 8.960 8.960 8.835 8.920 1,950 -0.08(-0.89%)
Aug 14, 2018 9.140 9.140 9.000 9.000 1,200 -0.18(-1.96%)
Aug 13, 2018 9.210 9.210 9.180 9.180 1,845 +0.04(+0.44%)
Aug 10, 2018 9.139 9.330 9.139 9.140 2,600 -0.48(-4.99%)
Aug 09, 2018 9.620 9.620 9.620 9.620 645 +0.02(+0.21%)
Aug 08, 2018 9.600 9.611 9.235 9.600 1,305 -0.19(-1.94%)
Aug 06, 2018 9.790 9.790 9.790 0 -0.53(-5.13%)
Aug 03, 2018 10.34 10.34 10.32 10.32 500 -0.06(-0.58%)
Aug 02, 2018 10.40 10.40 10.25 10.38 2,523 +0.20(+1.96%)
Aug 01, 2018 10.31 10.31 10.15 10.18 3,414 -0.13(-1.26%)
Jul 31, 2018 10.00 10.31 10.00 10.31 2,538 +0.31(+3.10%)
Jul 30, 2018 10.00 10.00 10.00 10.00 200 -0.04(-0.40%)
Jul 27, 2018 10.04 10.04 10.04 10.04 100 +0.00(+0.00%)
Jul 26, 2018 9.765 10.04 9.765 10.04 1,840 +0.34(+3.51%)
Jul 25, 2018 9.730 9.870 9.700 9.700 1,050 +0.45(+4.86%)
Jul 23, 2018 9.250 9.250 9.250 0 +0.11(+1.20%)
Jul 20, 2018 9.140 9.140 9.140 9.140 284 +0.39(+4.46%)
Jul 19, 2018 8.805 9.120 8.500 8.750 2,400 -0.34(-3.74%)
Jul 18, 2018 8.900 9.090 8.900 9.090 1,956 +0.29(+3.30%)
Jul 16, 2018 8.800 8.800 8.800 410 +0.20(+2.33%)
Jul 13, 2018 8.630 8.630 8.600 8.600 1,057 -0.14(-1.60%)
Jul 12, 2018 8.740 8.740 8.740 8.740 800 +0.24(+2.82%)
Jul 11, 2018 8.830 8.830 8.500 8.500 2,000 -0.30(-3.41%)
Jul 09, 2018 8.800 8.800 8.800 50 +0.42(+4.95%)
Jul 06, 2018 8.385 8.385 8.385 8.385 500 -0.02(-0.18%)
Jul 05, 2018 8.400 8.400 8.400 8.400 200 -0.36(-4.11%)
Jul 02, 2018 8.760 8.760 8.760 0 -0.09(-1.02%)
Jun 29, 2018 8.920 8.920 8.850 8.850 990 +0.50(+6.00%)
Jun 27, 2018 8.349 8.349 8.349 40 +0.05(+0.59%)
Jun 26, 2018 8.250 8.350 8.250 8.300 3,500 -0.40(-4.60%)
Jun 22, 2018 8.700 8.700 8.700 0 -0.02(-0.23%)
Jun 21, 2018 8.800 8.800 8.720 8.720 914 +0.10(+1.10%)
Jun 20, 2018 8.625 8.625 8.625 8.625 161 +0.03(+0.29%)
Jun 19, 2018 8.694 8.850 8.340 8.600 2,628 -0.36(-4.02%)
Jun 18, 2018 8.960 8.960 8.960 8.960 550 -0.16(-1.75%)
Jun 14, 2018 9.120 9.120 9.120 78 +0.14(+1.56%)
Jun 12, 2018 8.980 8.980 8.980 0 -0.02(-0.22%)
Jun 11, 2018 9.000 9.000 9.000 9.000 800 +0.00(+0.00%)
Jun 05, 2018 9.000 9.000 9.000 43 -0.35(-3.74%)
Jun 04, 2018 9.350 9.350 9.350 9.350 1,100 +0.25(+2.75%)
Jun 01, 2018 9.100 9.100 9.100 9.100 4,232 -0.14(-1.52%)
May 31, 2018 9.260 9.260 9.102 9.240 4,075 -0.11(-1.18%)
May 29, 2018 9.350 9.350 9.350 92 -0.05(-0.53%)
May 24, 2018 9.400 9.400 9.400 0 -0.20(-2.08%)
May 23, 2018 9.535 9.600 9.535 9.600 768 -0.15(-1.54%)
May 17, 2018 9.750 9.750 9.750 2 +0.19(+1.99%)
May 15, 2018 9.560 9.560 9.560 40 +0.05(+0.53%)
May 14, 2018 9.600 9.600 9.510 9.510 552 -0.52(-5.18%)
May 10, 2018 10.03 10.03 10.03 20 +0.12(+1.26%)
May 09, 2018 9.865 9.905 9.865 9.905 800 +0.29(+3.07%)
May 08, 2018 9.610 9.610 9.610 9.610 800 -0.29(-2.93%)
May 07, 2018 9.895 10.00 9.895 9.900 2,455 -0.54(-5.17%)
May 04, 2018 10.30 10.44 10.25 10.44 4,601 +0.51(+5.14%)
May 03, 2018 9.950 9.950 9.930 9.930 700 +0.98(+10.95%)
May 02, 2018 8.950 8.950 8.950 8.950 896 -0.03(-0.33%)
Apr 30, 2018 8.980 8.980 8.980 0 +0.08(+0.90%)
Apr 25, 2018 8.900 8.900 8.900 0 +0.02(+0.23%)
Apr 24, 2018 8.977 9.000 8.880 8.880 995 -0.19(-2.09%)
Apr 23, 2018 9.000 9.100 9.000 9.070 2,100 +0.29(+3.24%)
Apr 19, 2018 8.785 8.785 8.785 0 +0.11(+1.21%)
Apr 18, 2018 8.615 8.680 8.615 8.680 1,607 +0.11(+1.31%)
Apr 17, 2018 8.613 8.613 8.520 8.568 5,765 -0.05(-0.60%)
Apr 16, 2018 8.760 8.760 8.617 8.620 840 -0.37(-4.09%)
Apr 13, 2018 8.990 8.990 8.894 8.988 1,650 -0.01(-0.14%)
Apr 12, 2018 8.840 9.000 8.840 9.000 562 -0.25(-2.70%)
Apr 11, 2018 9.180 9.250 9.180 9.250 653 +0.25(+2.78%)
Apr 09, 2018 9.000 9.000 9.000 0 -0.26(-2.81%)
Apr 05, 2018 9.260 9.260 9.260 0 +0.10(+1.09%)
Apr 04, 2018 9.170 9.170 9.160 9.160 600 -0.28(-2.97%)
Apr 02, 2018 9.440 9.440 9.440 16 -0.24(-2.43%)
Mar 29, 2018 9.675 9.675 9.675 0 +0.21(+2.27%)
Mar 28, 2018 9.455 9.460 9.455 9.460 600 -0.38(-3.82%)
Mar 27, 2018 9.715 9.836 9.715 9.836 755 +0.34(+3.54%)
Mar 26, 2018 9.575 9.575 9.400 9.500 12,971 -0.16(-1.70%)
Mar 23, 2018 9.800 9.800 9.664 9.664 680 -0.19(-1.89%)
Mar 22, 2018 9.850 9.850 9.850 9.850 100 +0.35(+3.68%)
Mar 21, 2018 9.432 9.500 9.432 9.500 1,260 +0.65(+7.34%)
Mar 20, 2018 8.710 8.900 8.710 8.850 3,308 -0.59(-6.24%)
Mar 19, 2018 9.450 9.450 9.425 9.439 5,002 -0.51(-5.14%)
Mar 16, 2018 9.980 10.03 9.950 9.950 1,698 +0.02(+0.20%)
Mar 15, 2018 10.03 10.03 9.720 9.930 5,748 -0.18(-1.78%)
Mar 14, 2018 10.38 10.41 10.11 10.11 4,004 -0.48(-4.49%)
Mar 13, 2018 10.59 10.59 10.59 10.59 225 -0.11(-1.03%)
Mar 12, 2018 10.69 10.70 10.69 10.70 567 -0.04(-0.33%)
Mar 09, 2018 10.73 10.73 10.73 10.73 195 +0.07(+0.61%)
Mar 08, 2018 10.66 10.66 10.66 10.66 165 -0.49(-4.35%)
Mar 05, 2018 11.15 11.15 11.15 0 -0.37(-3.21%)
Mar 02, 2018 11.28 11.52 11.28 11.52 1,630 +0.06(+0.52%)
Mar 01, 2018 11.45 11.46 11.45 11.46 794 +0.19(+1.64%)
Feb 28, 2018 11.28 11.28 11.28 11.28 220 -0.28(-2.38%)
Feb 27, 2018 11.55 11.55 11.55 11.55 160 +0.13(+1.14%)
Feb 26, 2018 11.59 11.59 11.35 11.42 1,771 +0.04(+0.35%)
Feb 23, 2018 11.38 11.38 11.38 11.38 1,041 -0.12(-1.04%)
Feb 22, 2018 11.00 11.50 11.00 11.50 3,970 +0.95(+9.00%)
Feb 20, 2018 10.55 10.55 10.55 0 -0.36(-3.32%)
Feb 15, 2018 10.91 10.91 10.91 0 +0.21(+1.98%)
Feb 14, 2018 10.70 10.70 10.70 10.70 900 +0.00(+0.00%)
Feb 13, 2018 10.70 10.70 10.70 10.70 2,000 -0.12(-1.11%)
Feb 12, 2018 10.72 10.82 10.70 10.82 1,538 -0.13(-1.19%)
Feb 09, 2018 11.13 11.13 10.41 10.95 14,323 -0.37(-3.27%)
Feb 08, 2018 11.32 11.32 11.32 11.32 2,170 +0.18(+1.62%)
Feb 07, 2018 11.14 11.14 11.14 11.14 200 +0.00(+0.00%)
Feb 06, 2018 10.82 11.16 10.71 11.14 6,334 -1.37(-10.95%)
Feb 02, 2018 12.51 12.51 12.51 0 -0.29(-2.27%)
Feb 01, 2018 12.80 12.80 12.80 12.80 125 -0.15(-1.16%)
Jan 31, 2018 12.95 12.95 12.95 12.95 2,200 -0.26(-1.97%)
Jan 30, 2018 13.20 13.25 13.20 13.21 6,376 +0.64(+5.09%)
Jan 29, 2018 12.60 12.70 12.56 12.57 4,310 -0.03(-0.24%)
Jan 26, 2018 12.68 12.68 12.57 12.60 2,768 +0.02(+0.16%)
Jan 25, 2018 12.29 12.84 12.29 12.58 7,139 +1.00(+8.64%)
Jan 24, 2018 11.50 11.59 11.50 11.58 2,500 +0.23(+2.03%)
Jan 23, 2018 11.11 11.35 11.11 11.35 9,525 +0.34(+3.13%)
Jan 22, 2018 11.01 11.01 11.01 11.01 200 +0.32(+2.96%)
Jan 18, 2018 10.69 10.69 10.69 0 -0.31(-2.82%)
Jan 17, 2018 11.12 11.12 11.00 11.00 324 -0.10(-0.90%)
Jan 16, 2018 11.15 11.15 10.84 11.10 1,654 +0.15(+1.37%)
Jan 12, 2018 10.95 10.95 10.95 0 +0.07(+0.64%)
Jan 11, 2018 10.88 10.88 10.88 10.88 245 -0.05(-0.48%)
Jan 10, 2018 10.93 10.93 10.93 10.93 100 +0.09(+0.85%)
Jan 09, 2018 10.46 10.84 10.46 10.84 6,175 -0.02(-0.22%)
Jan 08, 2018 10.86 10.86 10.86 10.86 297 +0.10(+0.92%)
Jan 03, 2018 10.77 10.77 10.77 0 +0.19(+1.75%)
Dec 27, 2017 10.58 10.58 10.58 0 -0.13(-1.21%)
Dec 22, 2017 10.71 10.71 10.71 0 +0.28(+2.65%)
Dec 21, 2017 10.43 10.43 10.43 10.43 300 +0.04(+0.42%)
Dec 19, 2017 10.39 10.39 10.39 0 -0.06(-0.57%)
Dec 15, 2017 10.45 10.45 10.45 0 -0.08(-0.76%)
Dec 14, 2017 10.46 10.53 10.46 10.53 936 +0.07(+0.67%)
Dec 13, 2017 10.27 10.50 10.27 10.46 791 +0.19(+1.85%)
Dec 12, 2017 10.33 10.33 10.20 10.27 1,700 -0.12(-1.15%)
Dec 11, 2017 10.35 10.45 10.35 10.39 3,915 -0.15(-1.42%)
Dec 08, 2017 10.68 10.68 10.54 10.54 751 -0.10(-0.94%)
Dec 07, 2017 10.64 10.64 10.64 10.64 125 +0.40(+3.95%)
Dec 05, 2017 10.24 10.24 10.24 0 -0.52(-4.88%)
Nov 29, 2017 10.76 10.76 10.76 0 +0.02(+0.16%)
Nov 28, 2017 10.74 10.74 10.74 10.74 130 +0.04(+0.40%)
Nov 27, 2017 10.70 10.70 10.70 10.70 200 -0.02(-0.19%)
Nov 24, 2017 10.72 10.72 10.72 10.72 400 -0.04(-0.37%)
Nov 22, 2017 10.78 10.78 10.76 10.76 1,302 -0.19(-1.74%)
Nov 21, 2017 10.95 10.95 10.95 10.95 2,002 +0.22(+2.05%)
Nov 20, 2017 10.73 10.73 10.73 10.73 1,000 -0.14(-1.27%)
Nov 17, 2017 10.80 10.87 10.80 10.87 600 -0.13(-1.20%)
Nov 15, 2017 11.00 11.00 11.00 0 +0.14(+1.29%)
Nov 10, 2017 10.86 10.86 10.86 0 -0.32(-2.89%)
Nov 09, 2017 11.01 11.18 11.01 11.18 3,165 +0.07(+0.64%)
Nov 08, 2017 11.03 11.11 10.96 11.11 4,024 +0.19(+1.76%)
Nov 07, 2017 10.71 10.92 10.71 10.92 4,046 -0.08(-0.73%)
Nov 03, 2017 11.00 11.00 11.00 0 +0.02(+0.18%)
Nov 02, 2017 10.96 10.98 10.96 10.98 1,274 +0.00(+0.00%)
Nov 01, 2017 10.93 10.98 10.93 10.98 5,543 +0.57(+5.48%)
Oct 30, 2017 10.41 10.41 10.41 2 -0.14(-1.33%)
Oct 26, 2017 10.55 10.55 10.55 0 -0.25(-2.31%)
Oct 25, 2017 11.00 11.00 10.80 10.80 1,140 +0.31(+2.96%)
Oct 24, 2017 10.46 10.50 10.46 10.49 2,110 -0.28(-2.60%)
Oct 23, 2017 10.97 10.97 10.77 10.77 1,562 -0.26(-2.36%)
Oct 20, 2017 11.03 11.03 11.03 11.03 197 +0.08(+0.73%)
Oct 19, 2017 10.92 10.95 10.90 10.95 4,300 -0.12(-1.04%)
Oct 18, 2017 11.18 11.18 11.06 11.06 1,675 +0.53(+4.98%)
Oct 16, 2017 10.54 10.54 10.54 0 -0.33(-3.04%)
Oct 13, 2017 10.81 10.87 10.81 10.87 1,812 -0.11(-1.02%)
Oct 12, 2017 11.05 11.13 10.98 10.98 7,031 -0.19(-1.68%)
Oct 11, 2017 11.10 11.24 11.01 11.17 8,310 -0.21(-1.82%)
Oct 10, 2017 11.22 11.53 11.22 11.38 10,344 +0.29(+2.57%)
Oct 09, 2017 10.89 11.09 10.89 11.09 406 +0.25(+2.32%)
Oct 06, 2017 10.81 10.84 10.81 10.84 200 +0.28(+2.65%)
Oct 05, 2017 10.55 10.60 10.49 10.56 6,961 +0.38(+3.78%)
Oct 04, 2017 10.05 10.18 10.05 10.18 368 +0.06(+0.54%)
Oct 03, 2017 10.49 10.49 10.12 10.12 4,391 -0.48(-4.53%)
Oct 02, 2017 10.28 10.60 10.28 10.60 3,643 +0.47(+4.64%)
Sep 29, 2017 10.16 10.16 10.10 10.13 3,899 +0.11(+1.10%)
Sep 28, 2017 10.01 10.02 10.00 10.02 1,492 +0.23(+2.40%)
Sep 27, 2017 9.785 9.785 9.785 9.785 290 +0.27(+2.78%)
Sep 26, 2017 9.520 9.520 9.520 9.520 515 -0.04(-0.42%)
Sep 25, 2017 9.528 9.560 9.528 9.560 450 -0.12(-1.24%)
Sep 22, 2017 9.278 9.680 9.250 9.680 4,085 +1.36(+16.35%)
Sep 20, 2017 8.320 8.320 8.320 0 -0.08(-0.95%)
Sep 19, 2017 8.480 8.490 8.400 8.400 3,147 +0.00(+0.00%)
Sep 15, 2017 8.400 8.400 8.400 0 -0.35(-4.00%)
Sep 14, 2017 8.820 8.820 8.750 8.750 3,590 -0.02(-0.23%)
Sep 13, 2017 8.805 8.840 8.770 8.770 2,875 -0.01(-0.11%)
Sep 12, 2017 8.830 8.830 8.770 8.780 2,645 -0.03(-0.34%)
Sep 11, 2017 8.905 8.905 8.810 8.810 1,100 -0.10(-1.12%)
Sep 08, 2017 8.950 8.950 8.860 8.910 6,891 -0.08(-0.89%)
Sep 07, 2017 8.996 8.996 8.980 8.990 3,035 +0.18(+2.04%)
Sep 06, 2017 8.500 8.810 8.500 8.810 9,404 +0.74(+9.17%)
Sep 05, 2017 8.250 8.250 8.070 8.070 1,113 -0.12(-1.47%)
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.