JTC PLC (LON:JTC)
London · Delayed Price · Currency is GBP · Price in GBX 919.00
+11.00 (1.21%)
Aug 8, 2025, 5:07 PM BST
CTI BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 904.00 | 922.00 | 904.00 | 919.00 | 919.00 | 1.21% | 313,663 |
| Aug 7, 2025 | 900.00 | 915.00 | 897.00 | 908.00 | 908.00 | -0.44% | 416,014 |
| Aug 6, 2025 | 925.00 | 930.00 | 908.00 | 912.00 | 912.00 | -1.30% | 608,673 |
| Aug 5, 2025 | 950.00 | 953.50 | 913.00 | 924.00 | 924.00 | -2.63% | 2,272,013 |
| Aug 4, 2025 | 900.00 | 950.00 | 900.00 | 949.00 | 949.00 | 1.50% | 964,703 |
| Aug 1, 2025 | 917.00 | 942.00 | 917.00 | 935.00 | 935.00 | -0.43% | 636,992 |
| Jul 31, 2025 | 860.00 | 957.00 | 860.00 | 939.00 | 939.00 | 14.23% | 1,736,953 |
| Jul 30, 2025 | 795.00 | 826.00 | 795.00 | 822.00 | 822.00 | 3.01% | 2,025,143 |
| Jul 29, 2025 | 834.00 | 834.00 | 798.00 | 798.00 | 798.00 | -2.21% | 355,965 |
| Jul 28, 2025 | 813.00 | 838.50 | 813.00 | 816.00 | 816.00 | -1.09% | 341,861 |
| Jul 25, 2025 | 869.00 | 869.00 | 816.00 | 825.00 | 825.00 | -4.95% | 1,292,649 |
| Jul 24, 2025 | 857.00 | 868.00 | 854.00 | 868.00 | 868.00 | 2.00% | 465,202 |
| Jul 23, 2025 | 839.00 | 856.00 | 839.00 | 851.00 | 851.00 | 1.79% | 565,374 |
| Jul 22, 2025 | 852.00 | 853.00 | 829.00 | 836.00 | 836.00 | -2.11% | 634,092 |
| Jul 21, 2025 | 852.00 | 856.00 | 845.00 | 854.00 | 854.00 | 0.35% | 232,999 |
| Jul 18, 2025 | 837.00 | 858.50 | 837.00 | 851.00 | 851.00 | 1.92% | 280,733 |
| Jul 17, 2025 | 846.00 | 852.00 | 829.00 | 835.00 | 835.00 | -0.83% | 231,290 |
| Jul 16, 2025 | 831.00 | 863.00 | 831.00 | 842.00 | 842.00 | -2.21% | 378,735 |
| Jul 15, 2025 | 853.00 | 873.00 | 850.00 | 861.00 | 861.00 | 1.65% | 660,399 |
| Jul 14, 2025 | 840.00 | 852.53 | 839.00 | 847.00 | 847.00 | 0.47% | 138,875 |
| Jul 11, 2025 | 849.00 | 849.00 | 840.00 | 843.00 | 843.00 | -0.71% | 72,176 |
| Jul 10, 2025 | 843.50 | 855.00 | 837.00 | 849.00 | 849.00 | 0.71% | 550,527 |
| Jul 9, 2025 | 845.00 | 849.00 | 827.00 | 843.00 | 843.00 | -0.24% | 1,330,706 |
| Jul 8, 2025 | 830.00 | 854.00 | 830.00 | 845.00 | 845.00 | - | 703,825 |
| Jul 7, 2025 | 873.00 | 873.00 | 835.00 | 845.00 | 845.00 | 0.96% | 638,904 |
| Jul 4, 2025 | 835.00 | 842.00 | 834.00 | 837.00 | 837.00 | -1.06% | 132,934 |
| Jul 3, 2025 | 813.00 | 852.00 | 813.00 | 846.00 | 846.00 | 3.05% | 539,699 |
| Jul 2, 2025 | 849.00 | 850.00 | 821.00 | 821.00 | 821.00 | -2.96% | 607,288 |
| Jul 1, 2025 | 850.00 | 855.37 | 837.00 | 846.00 | 846.00 | -0.47% | 232,960 |
| Jun 30, 2025 | 861.00 | 864.00 | 850.00 | 850.00 | 850.00 | -1.05% | 278,285 |
| Jun 27, 2025 | 843.33 | 859.00 | 843.00 | 859.00 | 859.00 | 2.02% | 307,111 |
| Jun 26, 2025 | 844.00 | 848.00 | 828.00 | 842.00 | 842.00 | 0.60% | 87,566 |
| Jun 25, 2025 | 878.00 | 878.00 | 832.00 | 837.00 | 837.00 | -1.53% | 645,723 |
| Jun 24, 2025 | 811.00 | 862.00 | 811.00 | 850.00 | 850.00 | 3.53% | 770,490 |
| Jun 23, 2025 | 792.00 | 821.00 | 792.00 | 821.00 | 821.00 | 3.01% | 513,380 |
| Jun 20, 2025 | 830.00 | 830.00 | 797.00 | 797.00 | 797.00 | -0.13% | 699,312 |
| Jun 19, 2025 | 782.00 | 803.00 | 782.00 | 798.00 | 798.00 | -0.62% | 1,332,996 |
| Jun 18, 2025 | 808.00 | 808.30 | 796.00 | 803.00 | 803.00 | -0.37% | 1,266,516 |
| Jun 17, 2025 | 800.00 | 823.00 | 798.00 | 806.00 | 806.00 | -0.98% | 1,581,643 |
| Jun 16, 2025 | 816.00 | 833.00 | 814.00 | 814.00 | 814.00 | -1.09% | 386,401 |
| Jun 13, 2025 | 830.00 | 854.00 | 823.00 | 823.00 | 823.00 | -3.06% | 265,315 |
| Jun 12, 2025 | 836.00 | 853.00 | 835.00 | 849.00 | 849.00 | -0.59% | 313,753 |
| Jun 11, 2025 | 875.00 | 875.00 | 848.00 | 854.00 | 854.00 | 0.12% | 203,824 |
| Jun 10, 2025 | 815.00 | 859.00 | 815.00 | 853.00 | 853.00 | 0.12% | 227,424 |
| Jun 9, 2025 | 815.00 | 852.00 | 815.00 | 852.00 | 852.00 | 1.19% | 606,101 |
| Jun 6, 2025 | 815.00 | 850.00 | 815.00 | 842.00 | 842.00 | -0.24% | 305,531 |
| Jun 5, 2025 | 845.00 | 847.50 | 832.00 | 844.00 | 844.00 | 0.60% | 533,865 |
| Jun 4, 2025 | 813.00 | 850.00 | 808.96 | 839.00 | 839.00 | 3.84% | 747,132 |
| Jun 3, 2025 | 790.00 | 821.00 | 790.00 | 808.00 | 808.00 | -0.62% | 683,864 |
| Jun 2, 2025 | 860.00 | 860.00 | 808.00 | 813.00 | 813.00 | -2.87% | 1,405,842 |