Markets
local & international
Asia Pacific
Currencies
Commodities
UK
North America
News
latest news
Latest News
Most Viewed
Business
Currencies
Economy
Markets
Property
Technology
Portfolio
analysis & tools
Portfolios
Alerts
Filters
Reports
Watchlists
Help
Products
products & services
Charting
Data Agent
Data Subscriptions
Historical Data
Investment Game
Pricing
Real Edge
Download
Login
Register
Thursday, 30 June 2022
Adaptimmune Ltd
NASDAQ
ADAP
Summary
|
Chart
|
News
|
History
|
More info..
Historical prices - last 60 days
Date
Open
High
Low
Close
Volume
15/10/21
5.500
5.500
5.250
5.330
576,200
14/10/21
5.480
5.550
5.340
5.450
525,100
13/10/21
5.390
5.670
5.350
5.440
847,100
12/10/21
5.190
5.380
5.190
5.350
544,300
11/10/21
5.140
5.280
5.040
5.180
451,600
08/10/21
5.170
5.240
5.040
5.120
613,800
07/10/21
5.170
5.245
5.090
5.160
198,200
06/10/21
5.100
5.290
5.040
5.090
491,700
05/10/21
5.190
5.305
5.095
5.190
526,800
04/10/21
5.320
5.340
5.080
5.180
606,100
01/10/21
5.250
5.460
5.150
5.390
886,100
30/09/21
5.200
5.320
5.150
5.170
672,100
29/09/21
5.530
5.650
5.180
5.200
1,261,100
28/09/21
5.730
5.770
5.380
5.430
1,275,900
27/09/21
5.750
5.940
5.680
5.820
1,035,400
24/09/21
5.650
5.820
5.640
5.760
801,200
23/09/21
5.790
5.900
5.580
5.760
914,800
22/09/21
5.510
5.820
5.500
5.750
1,657,000
21/09/21
5.120
5.600
5.110
5.500
2,141,200
20/09/21
5.200
5.350
5.030
5.080
1,101,800
17/09/21
5.230
5.430
5.160
5.400
1,970,300
16/09/21
5.410
5.410
5.070
5.290
2,590,100
15/09/21
5.350
5.500
5.330
5.400
1,202,200
14/09/21
5.810
5.940
5.250
5.310
4,157,600
13/09/21
6.820
6.840
5.750
5.850
6,659,500
10/09/21
6.430
6.860
6.120
6.250
3,353,200
09/09/21
6.200
6.650
6.060
6.210
2,752,000
08/09/21
6.200
6.549
6.000
6.250
6,326,800
07/09/21
6.100
6.820
5.590
6.370
46,620,700
03/09/21
4.950
5.120
4.900
4.940
1,342,600
02/09/21
5.050
5.090
4.920
4.940
1,143,100
01/09/21
5.140
5.250
4.960
5.050
1,213,200
31/08/21
5.210
5.330
5.140
5.170
966,500
30/08/21
5.260
5.420
4.960
5.240
1,677,400
27/08/21
5.030
5.230
4.880
5.150
1,217,090
26/08/21
4.890
5.420
4.850
5.050
1,922,300
25/08/21
4.380
5.190
4.310
4.950
3,009,900
24/08/21
4.320
4.490
4.200
4.380
890,600
23/08/21
3.990
4.320
3.930
4.280
1,142,400
20/08/21
3.750
3.820
3.670
3.800
375,900
19/08/21
3.870
3.960
3.750
3.760
568,200
18/08/21
3.820
4.010
3.770
3.950
615,400
17/08/21
3.950
3.950
3.730
3.870
823,000
16/08/21
3.950
4.020
3.850
3.950
1,142,000
Global Indices
Code
Last
Change
COMP
14,897
74
0.50%
DJI
35,295
382
1.09%
SP500
4,471
33
0.75%
DAX
15,587
125
0.81%
FTSE
7,488
5
0.07%
NI225
22,420
408
1.86%
TWI
74.37
0.00
0.00%
More news...
No news available...
Currencies
Code
Last
Change
EURUSD
1.159
0.001
0.06%
NZDUSD
0.7070
0.0036
0.51%
AUDUSD
0.7412
0.0008
0.11%
NZDAUD
0.9524
0.0044
0.46%