UK markets closed

4basebio PLC (4BB.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
960.00+10.00 (+1.05%)
At close: 04:35PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024960.00960.00931.00960.00960.008,594
27 Mar 2024950.00959.00955.00950.00950.001,891
26 Mar 2024960.00961.00955.00950.00950.00835
25 Mar 2024975.00980.00956.00960.00960.004,419
22 Mar 2024975.001,020.00950.00975.00975.002,922
21 Mar 2024985.00994.00966.00975.00975.003,894
20 Mar 2024975.00995.00964.45975.00975.002,086
19 Mar 2024975.00998.00951.00975.00975.002,383
18 Mar 2024975.001,000.00964.45975.00975.00970
15 Mar 2024975.001,020.00964.45975.00975.00397
14 Mar 2024970.001,000.00964.451,000.001,000.001,423
13 Mar 2024965.00988.00964.45970.00970.003,217
12 Mar 2024945.00970.00950.00965.00965.007,062
11 Mar 2024885.00965.00871.00945.00945.0011,393
08 Mar 2024870.00900.00855.00885.00885.00812
07 Mar 2024870.00860.00850.00850.00850.003,092
06 Mar 2024855.00852.00832.50870.00870.001,133
05 Mar 2024855.00874.25855.00855.00855.001,038
04 Mar 2024855.00890.00821.00890.00890.002,966
01 Mar 2024842.50890.00820.00890.00890.0011,269
29 Feb 2024790.00830.00780.00815.00815.007,342
28 Feb 2024785.00800.00786.00790.00790.002,056
27 Feb 2024740.00810.00759.00800.00800.0011,763
26 Feb 2024740.00768.00722.00740.00740.002,713
23 Feb 2024740.00740.00740.00740.00740.00-
22 Feb 2024730.00750.00720.00740.00740.002,000
21 Feb 2024730.00758.00725.00725.00725.003,029
20 Feb 2024725.00750.00725.00725.00725.00333
19 Feb 2024725.00750.00720.00725.00725.002,209
16 Feb 2024725.00740.00726.00725.00725.004,186
15 Feb 2024725.00749.00704.00725.00725.001,502
14 Feb 2024725.00733.00733.00725.00725.00500
13 Feb 2024725.00749.00700.00725.00725.002,450
12 Feb 2024725.00739.99711.00725.00725.004,772
09 Feb 2024725.00720.00720.00725.00725.00400
08 Feb 2024725.00747.50708.00720.00720.003,655
07 Feb 2024725.00750.00705.00725.00725.005,151
06 Feb 2024725.00750.00700.00750.00750.001,417
05 Feb 2024695.00748.00725.00725.00725.007,736
02 Feb 2024670.00720.00660.00695.00695.002,804
01 Feb 2024670.00670.00670.00670.00670.00-
31 Jan 2024660.00690.00670.00670.00670.0015,200
30 Jan 2024660.00660.00660.00660.00660.00-
29 Jan 2024660.00690.00645.00660.00660.00376
26 Jan 2024652.50675.00669.00660.00660.001,992
25 Jan 2024652.50652.50652.50652.50652.50-
24 Jan 2024652.50652.50652.50652.50652.50-
23 Jan 2024642.50655.00643.00657.50657.502,842
22 Jan 2024645.00655.00640.00642.50642.505,759
19 Jan 2024645.00664.00664.00645.00645.0074
18 Jan 2024642.50650.00650.00650.00650.002,153
17 Jan 2024667.50650.00650.00645.00645.002,292
16 Jan 2024690.00680.00680.00667.50667.501,219
15 Jan 2024698.90707.00680.00680.00680.007,930
12 Jan 2024700.00700.00700.00700.00700.00-
11 Jan 2024715.00714.00682.00700.00700.002,641
10 Jan 2024700.00720.00700.00700.00700.007,927
09 Jan 2024700.00720.00682.00700.00700.00985
08 Jan 2024700.00719.00680.00700.00700.00697
05 Jan 2024695.00718.00718.00700.00700.00748
04 Jan 2024680.00709.00706.00695.00695.002,619
03 Jan 2024680.00700.00700.00700.00700.00313
02 Jan 2024680.00710.00675.00700.00700.0013,205
29 Dec 2023680.00680.00680.00680.00680.00-
28 Dec 2023660.00700.00666.00680.00680.002,397
27 Dec 2023680.00700.00666.00680.00680.00222
22 Dec 2023675.00698.00690.00680.00680.002,018
21 Dec 2023655.00698.00686.00675.00675.001,946
20 Dec 2023655.00686.00631.00655.00655.001,796
19 Dec 2023640.00669.00657.00655.00655.004,379
18 Dec 2023640.00658.70650.00640.00640.001,526
15 Dec 2023640.00650.00622.00640.00640.002,659
14 Dec 2023635.00643.00620.00640.00640.0010,619
13 Dec 2023650.00647.00630.00635.00635.003,278
12 Dec 2023650.00650.00630.00640.00640.004,423
11 Dec 2023610.00670.00612.30650.00650.0040,745
08 Dec 2023610.00610.00610.00610.00610.00-
07 Dec 2023595.00618.00608.95605.00605.002,225
06 Dec 2023585.00610.00600.00595.00595.001,825
05 Dec 2023565.00598.00550.00580.00580.004,639
04 Dec 2023565.00578.00578.00565.00565.001,383
01 Dec 2023565.00572.00572.00565.00565.004,619
30 Nov 2023545.00579.00550.00565.00565.0011,847
29 Nov 2023545.00545.00545.00545.00545.00-
28 Nov 2023545.00541.00541.00545.00545.00201
27 Nov 2023545.00550.00545.00545.00545.005,018
24 Nov 2023545.00532.50520.00545.00545.002,509
23 Nov 2023545.00545.00545.00545.00545.00-
22 Nov 2023535.00550.00545.00545.00545.005,000
21 Nov 2023530.00541.00500.00535.00535.003,891
20 Nov 2023530.00530.00530.00530.00530.00-
17 Nov 2023530.00525.00501.00530.00530.00382
16 Nov 2023530.00542.00542.00530.00530.0011
15 Nov 2023525.00525.00500.10530.00530.001,865
14 Nov 2023510.00528.00500.00530.00530.004,944
13 Nov 2023500.00520.00509.00510.00510.0096
10 Nov 2023500.00520.00520.00500.00500.007
09 Nov 2023500.00500.00500.00500.00500.00-
08 Nov 2023500.00520.00510.00500.00500.00184
07 Nov 2023510.00530.00492.20500.00500.005,114
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...