UK markets open in 1 hour 28 minutes
NIKKEI 225
38,346.28 -59.38 (-0.15%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.15 -0.78 (-0.95%) GOLD FUTURES
2,296.50 -6.40 (-0.28%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,072.17 -2,746.89 (-5.41%)
4basebio PLC (4BB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:11PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1,070.00 | 1,100.00 | 1,020.00 | 1,070.00 | 1,070.00 | 140 |
| 29 Apr 2024 | 1,070.00 | 1,100.00 | 1,062.00 | 1,070.00 | 1,070.00 | 1,636 |
| 26 Apr 2024 | 1,070.00 | 1,099.00 | 1,073.00 | 1,070.00 | 1,070.00 | 2,239 |
| 25 Apr 2024 | 1,070.00 | 1,120.00 | 1,050.00 | 1,120.00 | 1,120.00 | 849 |
| 24 Apr 2024 | 1,045.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 3,229 |
| 23 Apr 2024 | 1,045.00 | 1,069.00 | 1,068.00 | 1,045.00 | 1,045.00 | 96 |
| 22 Apr 2024 | 1,035.00 | 1,069.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,418 |
| 19 Apr 2024 | 1,035.00 | 1,069.00 | 1,026.00 | 1,035.00 | 1,035.00 | 96 |
| 18 Apr 2024 | 1,035.00 | 1,070.00 | 1,048.00 | 1,035.00 | 1,035.00 | 2,421 |
| 17 Apr 2024 | 1,035.00 | 1,070.00 | 1,024.00 | 1,035.00 | 1,035.00 | 564 |
| 16 Apr 2024 | 1,035.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,373 |
| 15 Apr 2024 | 995.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 6,867 |
| 12 Apr 2024 | 950.00 | 1,020.00 | 940.00 | 1,020.00 | 1,020.00 | 3,323 |
| 11 Apr 2024 | 950.00 | 969.00 | 969.00 | 950.00 | 950.00 | 1 |
| 10 Apr 2024 | 950.00 | 970.00 | 945.25 | 950.00 | 950.00 | 4,016 |
| 09 Apr 2024 | 930.00 | 964.00 | 926.00 | 930.00 | 930.00 | 5,127 |
| 08 Apr 2024 | 930.00 | 959.00 | 959.00 | 930.00 | 930.00 | 28 |
| 05 Apr 2024 | 930.00 | 949.90 | 901.00 | 930.00 | 930.00 | 829 |
| 04 Apr 2024 | 945.00 | 910.00 | 910.00 | 930.00 | 930.00 | 1,674 |
| 03 Apr 2024 | 945.00 | 954.00 | 934.50 | 945.00 | 945.00 | 67 |
| 02 Apr 2024 | 945.00 | 934.50 | 932.00 | 945.00 | 945.00 | 332 |
| 28 Mar 2024 | 950.00 | 960.00 | 931.00 | 960.00 | 960.00 | 6,794 |
| 27 Mar 2024 | 950.00 | 959.00 | 955.00 | 950.00 | 950.00 | 1,891 |
| 26 Mar 2024 | 960.00 | 961.00 | 955.00 | 950.00 | 950.00 | 835 |
| 25 Mar 2024 | 975.00 | 980.00 | 956.00 | 960.00 | 960.00 | 4,419 |
| 22 Mar 2024 | 975.00 | 1,020.00 | 950.00 | 975.00 | 975.00 | 2,922 |
| 21 Mar 2024 | 985.00 | 994.00 | 966.00 | 975.00 | 975.00 | 3,894 |
| 20 Mar 2024 | 975.00 | 995.00 | 964.45 | 975.00 | 975.00 | 2,086 |
| 19 Mar 2024 | 975.00 | 998.00 | 951.00 | 975.00 | 975.00 | 2,383 |
| 18 Mar 2024 | 975.00 | 1,000.00 | 964.45 | 975.00 | 975.00 | 970 |
| 15 Mar 2024 | 975.00 | 1,020.00 | 964.45 | 975.00 | 975.00 | 397 |
| 14 Mar 2024 | 970.00 | 1,000.00 | 964.45 | 1,000.00 | 1,000.00 | 1,423 |
| 13 Mar 2024 | 965.00 | 988.00 | 964.45 | 970.00 | 970.00 | 3,217 |
| 12 Mar 2024 | 945.00 | 970.00 | 950.00 | 965.00 | 965.00 | 7,062 |
| 11 Mar 2024 | 885.00 | 965.00 | 871.00 | 945.00 | 945.00 | 11,393 |
| 08 Mar 2024 | 870.00 | 900.00 | 855.00 | 885.00 | 885.00 | 812 |
| 07 Mar 2024 | 870.00 | 860.00 | 850.00 | 850.00 | 850.00 | 3,092 |
| 06 Mar 2024 | 855.00 | 852.00 | 832.50 | 870.00 | 870.00 | 1,133 |
| 05 Mar 2024 | 855.00 | 874.25 | 855.00 | 855.00 | 855.00 | 1,038 |
| 04 Mar 2024 | 855.00 | 890.00 | 821.00 | 890.00 | 890.00 | 2,966 |
| 01 Mar 2024 | 842.50 | 890.00 | 820.00 | 890.00 | 890.00 | 11,269 |
| 29 Feb 2024 | 790.00 | 830.00 | 780.00 | 815.00 | 815.00 | 7,342 |
| 28 Feb 2024 | 785.00 | 800.00 | 786.00 | 790.00 | 790.00 | 2,056 |
| 27 Feb 2024 | 740.00 | 810.00 | 759.00 | 800.00 | 800.00 | 11,763 |
| 26 Feb 2024 | 740.00 | 768.00 | 722.00 | 740.00 | 740.00 | 2,713 |
| 23 Feb 2024 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | - |
| 22 Feb 2024 | 730.00 | 750.00 | 720.00 | 740.00 | 740.00 | 2,000 |
| 21 Feb 2024 | 730.00 | 758.00 | 725.00 | 725.00 | 725.00 | 3,029 |
| 20 Feb 2024 | 725.00 | 750.00 | 725.00 | 725.00 | 725.00 | 333 |
| 19 Feb 2024 | 725.00 | 750.00 | 720.00 | 725.00 | 725.00 | 2,209 |
| 16 Feb 2024 | 725.00 | 740.00 | 726.00 | 725.00 | 725.00 | 4,186 |
| 15 Feb 2024 | 725.00 | 749.00 | 704.00 | 725.00 | 725.00 | 1,502 |
| 14 Feb 2024 | 725.00 | 733.00 | 733.00 | 725.00 | 725.00 | 500 |
| 13 Feb 2024 | 725.00 | 749.00 | 700.00 | 725.00 | 725.00 | 2,450 |
| 12 Feb 2024 | 725.00 | 739.99 | 711.00 | 725.00 | 725.00 | 4,772 |
| 09 Feb 2024 | 725.00 | 720.00 | 720.00 | 725.00 | 725.00 | 400 |
| 08 Feb 2024 | 725.00 | 747.50 | 708.00 | 720.00 | 720.00 | 3,655 |
| 07 Feb 2024 | 725.00 | 750.00 | 705.00 | 725.00 | 725.00 | 5,151 |
| 06 Feb 2024 | 725.00 | 750.00 | 700.00 | 750.00 | 750.00 | 1,417 |
| 05 Feb 2024 | 695.00 | 748.00 | 725.00 | 725.00 | 725.00 | 7,736 |
| 02 Feb 2024 | 670.00 | 720.00 | 660.00 | 695.00 | 695.00 | 2,804 |
| 01 Feb 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - |
| 31 Jan 2024 | 660.00 | 690.00 | 670.00 | 670.00 | 670.00 | 15,200 |
| 30 Jan 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - |
| 29 Jan 2024 | 660.00 | 690.00 | 645.00 | 660.00 | 660.00 | 376 |
| 26 Jan 2024 | 652.50 | 675.00 | 669.00 | 660.00 | 660.00 | 1,992 |
| 25 Jan 2024 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - |
| 24 Jan 2024 | 652.50 | 652.50 | 652.50 | 652.50 | 652.50 | - |
| 23 Jan 2024 | 642.50 | 655.00 | 643.00 | 657.50 | 657.50 | 2,842 |
| 22 Jan 2024 | 645.00 | 655.00 | 640.00 | 642.50 | 642.50 | 5,759 |
| 19 Jan 2024 | 645.00 | 664.00 | 664.00 | 645.00 | 645.00 | 74 |
| 18 Jan 2024 | 642.50 | 650.00 | 650.00 | 650.00 | 650.00 | 2,153 |
| 17 Jan 2024 | 667.50 | 650.00 | 650.00 | 645.00 | 645.00 | 2,292 |
| 16 Jan 2024 | 690.00 | 680.00 | 680.00 | 667.50 | 667.50 | 1,219 |
| 15 Jan 2024 | 698.90 | 707.00 | 680.00 | 680.00 | 680.00 | 7,930 |
| 12 Jan 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | - |
| 11 Jan 2024 | 715.00 | 714.00 | 682.00 | 700.00 | 700.00 | 2,641 |
| 10 Jan 2024 | 700.00 | 720.00 | 700.00 | 700.00 | 700.00 | 7,927 |
| 09 Jan 2024 | 700.00 | 720.00 | 682.00 | 700.00 | 700.00 | 985 |
| 08 Jan 2024 | 700.00 | 719.00 | 680.00 | 700.00 | 700.00 | 697 |
| 05 Jan 2024 | 695.00 | 718.00 | 718.00 | 700.00 | 700.00 | 748 |
| 04 Jan 2024 | 680.00 | 709.00 | 706.00 | 695.00 | 695.00 | 2,619 |
| 03 Jan 2024 | 680.00 | 700.00 | 700.00 | 700.00 | 700.00 | 313 |
| 02 Jan 2024 | 680.00 | 710.00 | 675.00 | 700.00 | 700.00 | 13,205 |
| 29 Dec 2023 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - |
| 28 Dec 2023 | 660.00 | 700.00 | 666.00 | 680.00 | 680.00 | 2,397 |
| 27 Dec 2023 | 680.00 | 700.00 | 666.00 | 680.00 | 680.00 | 222 |
| 22 Dec 2023 | 675.00 | 698.00 | 690.00 | 680.00 | 680.00 | 2,018 |
| 21 Dec 2023 | 655.00 | 698.00 | 686.00 | 675.00 | 675.00 | 1,946 |
| 20 Dec 2023 | 655.00 | 686.00 | 631.00 | 655.00 | 655.00 | 1,796 |
| 19 Dec 2023 | 640.00 | 669.00 | 657.00 | 655.00 | 655.00 | 4,379 |
| 18 Dec 2023 | 640.00 | 658.70 | 650.00 | 640.00 | 640.00 | 1,526 |
| 15 Dec 2023 | 640.00 | 650.00 | 622.00 | 640.00 | 640.00 | 2,659 |
| 14 Dec 2023 | 635.00 | 643.00 | 620.00 | 640.00 | 640.00 | 10,619 |
| 13 Dec 2023 | 650.00 | 647.00 | 630.00 | 635.00 | 635.00 | 3,278 |
| 12 Dec 2023 | 650.00 | 650.00 | 630.00 | 640.00 | 640.00 | 4,423 |
| 11 Dec 2023 | 610.00 | 670.00 | 612.30 | 650.00 | 650.00 | 40,745 |
| 08 Dec 2023 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | - |
| 07 Dec 2023 | 595.00 | 618.00 | 608.95 | 605.00 | 605.00 | 2,225 |
| 06 Dec 2023 | 585.00 | 610.00 | 600.00 | 595.00 | 595.00 | 1,825 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.