Barinthus Biotherapeutics plc - American Depositary Shares (NQ: BRNS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.010	1.010	0.9501	0.9600	3,308	+0.00(+0.00%)
Mar 10, 2025	0.9900	1.020	0.9500	0.9600	23,248	-0.03(-2.55%)
Mar 07, 2025	1.000	1.025	0.9500	0.9851	32,281	-0.03(-3.41%)
Mar 06, 2025	0.9800	1.030	0.9456	1.020	19,172	+0.06(+6.24%)
Mar 05, 2025	1.000	1.035	0.9400	0.9600	16,356	+0.03(+3.23%)
Mar 04, 2025	0.9800	1.050	0.9300	0.9300	17,087	-0.04(-4.12%)
Mar 03, 2025	1.010	1.060	0.9700	0.9700	13,081	-0.04(-3.96%)
Feb 28, 2025	1.000	1.170	0.9600	1.010	36,062	+0.04(+4.12%)
Feb 27, 2025	1.030	1.030	0.9549	0.9700	7,437	-0.06(-5.83%)
Feb 26, 2025	0.9600	1.040	0.9450	1.030	70,571	+0.06(+6.13%)
Feb 25, 2025	1.090	1.140	0.9600	0.9705	12,678	+0.01(+1.09%)
Feb 24, 2025	1.090	1.090	0.9450	0.9600	23,990	-0.04(-4.00%)
Feb 21, 2025	1.030	1.041	1.000	1.000	5,610	-0.05(-5.21%)
Feb 20, 2025	1.060	1.100	1.020	1.055	17,637	-0.02(-1.40%)
Feb 19, 2025	1.130	1.150	1.020	1.070	41,087	-0.01(-0.93%)
Feb 18, 2025	1.110	1.125	1.020	1.080	17,482	-0.01(-0.92%)
Feb 14, 2025	1.060	1.200	1.000	1.090	48,824	+0.06(+5.31%)
Feb 13, 2025	1.070	1.090	0.9616	1.035	30,430	-0.03(-2.36%)
Feb 12, 2025	1.070	1.100	0.9855	1.060	10,854	-0.02(-1.85%)
Feb 11, 2025	1.000	1.090	1.000	1.080	17,024	+0.07(+6.93%)
Feb 10, 2025	1.030	1.090	0.9900	1.010	37,561	-0.02(-1.94%)
Feb 07, 2025	1.010	1.100	1.005	1.030	62,105	+0.03(+3.00%)
Feb 06, 2025	0.9900	1.040	0.9631	1.000	47,850	-0.01(-0.99%)
Feb 05, 2025	1.010	1.098	0.9602	1.010	29,259	+0.02(+2.34%)
Feb 04, 2025	0.9600	1.160	0.9600	0.9869	46,474	-0.01(-0.81%)
Feb 03, 2025	1.050	1.190	0.9599	0.9950	160,879	-0.10(-9.16%)
Jan 31, 2025	1.000	1.100	0.9550	1.095	62,821	+0.10(+9.53%)
Jan 30, 2025	0.9310	1.000	0.9310	1.000	11,374	+0.05(+5.26%)
Jan 29, 2025	0.9500	0.9855	0.9300	0.9500	24,703	+0.02(+2.15%)
Jan 28, 2025	1.000	1.080	0.9200	0.9300	15,843	-0.07(-7.09%)
Jan 27, 2025	1.020	1.109	0.9300	1.001	135,270	-0.01(-0.89%)
Jan 24, 2025	1.060	1.072	1.000	1.010	43,786	-0.07(-6.48%)
Jan 23, 2025	1.100	1.110	1.010	1.080	32,457	+0.03(+2.86%)
Jan 22, 2025	1.010	1.100	0.9800	1.050	32,634	+0.07(+7.14%)
Jan 21, 2025	1.040	1.045	0.9437	0.9800	36,941	-0.06(-5.77%)
Jan 17, 2025	1.020	1.109	0.9900	1.040	24,382	+0.03(+2.97%)
Jan 16, 2025	1.000	1.150	0.9818	1.010	16,978	-0.01(-0.98%)
Jan 15, 2025	0.9821	1.140	0.9550	1.020	123,674	+0.07(+7.65%)
Jan 14, 2025	0.9500	1.120	0.9112	0.9475	23,208	+0.01(+0.80%)
Jan 13, 2025	1.040	1.120	0.9400	0.9400	32,400	-0.09(-8.74%)
Jan 10, 2025	1.140	1.140	1.000	1.030	49,951	-0.11(-9.65%)
Jan 08, 2025	1.170	1.224	1.110	1.140	26,957	-0.01(-0.87%)
Jan 07, 2025	1.270	1.279	1.140	1.150	43,551	+0.01(+0.88%)
Jan 06, 2025	1.190	1.263	1.100	1.140	43,453	-0.04(-3.39%)
Jan 03, 2025	1.260	1.280	1.140	1.180	40,969	-0.06(-4.84%)