Finbond Group Limited (JSE:FGL)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 111.00
+3.00 (2.78%)
Jul 31, 2025, 3:57 PM SAST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 108.00 | 111.00 | 108.00 | 111.00 | 111.00 | 2.78% | 130,092 |
| Jul 30, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -1.82% | 184,616 |
| Jul 29, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | - | 49,268 |
| Jul 28, 2025 | 111.00 | 111.00 | 110.00 | 110.00 | 110.00 | - | 1,985 |
| Jul 25, 2025 | 113.00 | 113.00 | 110.00 | 110.00 | 110.00 | -3.51% | 15,000 |
| Jul 24, 2025 | 110.00 | 114.00 | 110.00 | 114.00 | 114.00 | - | 66,959 |
| Jul 23, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Jul 22, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.88% | 11,977 |
| Jul 21, 2025 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 1.80% | 73,454 |
| Jul 18, 2025 | 115.00 | 115.00 | 110.00 | 111.00 | 111.00 | 2.78% | 10,100 |
| Jul 17, 2025 | 109.00 | 114.00 | 108.00 | 108.00 | 108.00 | -1.82% | 3,821 |
| Jul 16, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -1.79% | 902 |
| Jul 15, 2025 | 112.00 | 112.00 | 107.00 | 112.00 | 112.00 | 0.90% | 59,508 |
| Jul 14, 2025 | 109.00 | 115.00 | 109.00 | 111.00 | 111.00 | -1.77% | 153,549 |
| Jul 11, 2025 | 110.00 | 114.00 | 105.00 | 113.00 | 113.00 | 2.73% | 29,575 |
| Jul 10, 2025 | 105.00 | 110.00 | 100.00 | 110.00 | 110.00 | 5.77% | 113,026 |
| Jul 9, 2025 | 94.00 | 105.00 | 93.00 | 104.00 | 104.00 | 10.64% | 504,228 |
| Jul 8, 2025 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | - | 28,737 |
| Jul 7, 2025 | 90.00 | 94.00 | 90.00 | 94.00 | 94.00 | 3.30% | 49,957 |
| Jul 4, 2025 | 94.00 | 94.00 | 91.00 | 91.00 | 91.00 | - | 11,242 |
| Jul 3, 2025 | 95.00 | 95.00 | 91.00 | 91.00 | 91.00 | -4.21% | 12,043 |
| Jul 2, 2025 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | - | 5,602 |
| Jul 1, 2025 | 90.00 | 95.00 | 90.00 | 95.00 | 95.00 | 5.56% | 578,412 |
| Jun 30, 2025 | 90.00 | 90.00 | 89.00 | 90.00 | 90.00 | - | 745,688 |
| Jun 27, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | - | 24,000 |
| Jun 26, 2025 | 89.00 | 90.00 | 89.00 | 90.00 | 90.00 | 1.12% | 5,000 |
| Jun 25, 2025 | 86.00 | 89.00 | 86.00 | 89.00 | 89.00 | 4.71% | 14,168 |
| Jun 24, 2025 | 85.00 | 88.00 | 85.00 | 85.00 | 85.00 | - | 41,655 |
| Jun 23, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | - | 46,401 |
| Jun 20, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | - | 15,490 |
| Jun 19, 2025 | 86.00 | 86.00 | 85.00 | 85.00 | 85.00 | -3.41% | 7,000 |
| Jun 18, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 3.53% | 22,595 |
| Jun 17, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - | 37,943 |
| Jun 13, 2025 | 88.00 | 88.00 | 85.00 | 85.00 | 85.00 | 3.66% | 57,303 |
| Jun 12, 2025 | 84.00 | 85.00 | 81.00 | 82.00 | 82.00 | - | 649,542 |
| Jun 11, 2025 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 2.50% | 42,223 |
| Jun 10, 2025 | 83.00 | 83.00 | 80.00 | 80.00 | 80.00 | - | 61,117 |
| Jun 9, 2025 | 84.00 | 84.00 | 80.00 | 80.00 | 80.00 | - | 18,200 |
| Jun 6, 2025 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | -1.23% | 93,082 |
| Jun 5, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -4.71% | 10,000 |
| Jun 4, 2025 | 85.00 | 85.00 | 80.00 | 85.00 | 85.00 | - | 403,151 |
| Jun 3, 2025 | 85.00 | 85.00 | 81.00 | 85.00 | 85.00 | 6.25% | 86,242 |
| Jun 2, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| May 30, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | - |
| May 29, 2025 | 80.00 | 85.00 | 80.00 | 81.00 | 81.00 | - | 1,090,275 |
| May 28, 2025 | 80.00 | 81.00 | 80.00 | 81.00 | 81.00 | 2.53% | 4,019,000 |
| May 27, 2025 | 80.00 | 81.00 | 78.00 | 79.00 | 79.00 | - | 1,919,552 |
| May 26, 2025 | 77.00 | 79.00 | 74.00 | 79.00 | 79.00 | 2.60% | 120,016 |
| May 23, 2025 | 77.00 | 77.00 | 72.00 | 77.00 | 77.00 | -3.75% | 58,500 |
| May 22, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | 250 |