UK markets closed

4basebio PLC (4BB.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
650.00-35.00 (-5.11%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Sept 2021685.00704.00650.00650.00650.001,580
16 Sept 2021695.00704.00670.00685.00685.00515
15 Sept 2021690.00710.00650.00650.00650.003,312
14 Sept 2021715.00690.00681.00690.00690.003,067
13 Sept 2021700.00700.00700.00700.00700.00-
10 Sept 2021715.00710.00690.00715.00715.00781
09 Sept 2021715.00700.00681.00715.00715.002,099
08 Sept 2021715.00725.00680.00715.00715.004,070
07 Sept 2021715.00700.00680.00700.00700.00725
06 Sept 2021715.00700.00700.00700.00700.00168
03 Sept 2021715.00750.00680.00715.00715.004,654
02 Sept 2021695.00730.00680.00715.00715.004,402
01 Sept 2021695.00730.00700.00720.00720.003,645
31 Aug 2021685.00720.00670.00720.00720.001,904
27 Aug 2021685.00710.00710.00685.00685.001,512
26 Aug 2021690.00675.00675.00685.00685.00667
25 Aug 2021690.00704.00670.00704.00704.002,707
24 Aug 2021675.00719.00666.00690.00690.005,349
23 Aug 2021675.00712.00654.00710.00710.007,021
20 Aug 2021675.00720.00700.00675.00675.0010,662
19 Aug 2021660.00700.00652.00675.00675.001,212
18 Aug 2021635.00690.00645.00690.00690.002,428
17 Aug 2021645.00652.00600.00652.00652.003,812
16 Aug 2021655.00670.00630.00668.00668.005,001
13 Aug 2021680.00680.00650.00655.00655.004,618
12 Aug 2021685.00685.00660.00660.00660.003,950
11 Aug 2021695.00719.00670.00685.00685.003,304
10 Aug 2021710.00739.00702.00702.00702.006,294
09 Aug 2021695.00789.00685.00720.00720.0058,099
06 Aug 2021635.00690.00490.00690.00690.007,295
05 Aug 2021610.00635.00603.00620.00620.006,597
04 Aug 2021520.00628.00520.00610.00610.0017,232
03 Aug 2021495.00530.00510.00520.00520.003,686
02 Aug 2021495.00510.00500.00500.00500.001,486
30 Jul 2021477.50500.00500.00500.00500.004,840
29 Jul 2021477.50477.50477.50477.50477.50-
28 Jul 2021467.50494.00445.45470.00470.0010,678
27 Jul 2021467.50460.00455.55460.00460.002,055
26 Jul 2021460.00485.00445.45467.50467.501,894
23 Jul 2021460.00460.00460.00460.00460.00-
22 Jul 2021457.50480.00472.00460.00460.001,202
21 Jul 2021460.00445.00440.00457.50457.502,166
20 Jul 2021467.50462.00445.00460.00460.0010,100
19 Jul 2021467.50452.00452.00467.50467.50783
16 Jul 2021467.50480.00445.45467.50467.5012,614
15 Jul 2021483.50495.00450.00467.50467.5026,233
14 Jul 2021464.50495.00470.25483.50483.506,613
13 Jul 2021464.50464.50464.50464.50464.50-
12 Jul 2021464.50482.05455.00464.50464.50698
09 Jul 2021464.50483.61451.00464.50464.506,108
08 Jul 2021464.50484.00445.00464.50464.505,893
07 Jul 2021457.00483.61434.00464.50464.5012,497
06 Jul 2021457.00462.45434.00457.00457.006,224
05 Jul 2021457.00467.00425.00457.00457.0022,790
02 Jul 2021457.00467.00434.00457.00457.007,558
01 Jul 2021457.00467.00434.00457.00457.0042,871
30 Jun 2021457.00467.00434.00457.00457.0016,917
29 Jun 2021457.00467.00434.00457.00457.0023,298
28 Jun 2021455.00479.00430.00457.00457.0016,297
25 Jun 2021425.00450.00425.00455.00455.0010,184
24 Jun 2021425.00449.50407.50425.00425.007,925
23 Jun 2021405.00430.00390.30425.00425.0015,719
22 Jun 2021380.00418.50378.80405.00405.0013,680
21 Jun 2021375.00375.00374.90372.50372.505,198
18 Jun 2021380.00375.00365.20375.00375.003,230
17 Jun 2021382.50388.00388.00380.00380.005
16 Jun 2021395.00395.00375.00382.50382.506,800
15 Jun 2021405.00407.55390.00395.00395.0010,841
14 Jun 2021405.00414.77390.00405.00405.007,064
11 Jun 2021405.00410.00390.20400.00400.006,225
10 Jun 2021405.00409.00400.00405.00405.006,281
09 Jun 2021395.00410.65400.00405.00405.0017,269
08 Jun 2021385.00404.00370.00395.00395.0015,352
07 Jun 2021385.00395.00370.00390.00390.008,223
04 Jun 2021385.00398.00375.00385.00385.0010,801
03 Jun 2021390.00390.00370.00385.00385.0011,535
02 Jun 2021382.50382.50382.50382.50382.50-
01 Jun 2021382.50390.00365.35382.50382.502,542
28 May 2021380.00390.00360.00382.50382.507,695
27 May 2021380.00399.60370.00380.00380.003,707
26 May 2021380.00395.00360.00380.00380.008,427
25 May 2021380.00400.00372.00380.00380.004,974
24 May 2021380.00399.60394.00380.00380.002,663
21 May 2021375.00400.00362.00380.00380.0014,016
20 May 2021370.00389.60351.00375.00375.007,786
19 May 2021370.00370.00370.00370.00370.002,000
18 May 2021370.00387.00370.00370.00370.004,193
17 May 2021370.00389.60355.00370.00370.008,015
14 May 2021370.00387.45360.00370.00370.0019,131
13 May 2021365.00378.45350.00370.00370.0024,289
12 May 2021367.50383.30350.00365.00365.0024,283
11 May 2021370.00384.70350.40367.50367.5011,451
10 May 2021350.00380.00340.00370.00370.0012,076
07 May 2021350.00350.00350.00350.00350.00-
06 May 2021352.50345.00338.63350.00350.003,667
05 May 2021355.00345.00330.00352.50352.503,056
04 May 2021360.00361.00340.00355.00355.0014,019
30 Apr 2021365.00350.30350.30360.00360.00704
29 Apr 2021365.00375.00375.00365.00365.00812
28 Apr 2021370.00385.00350.40365.00365.004,167
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...