UK markets closed

4D pharma plc (DDDD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
136.00-10.00 (-6.85%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Feb 2021139.50145.00132.87136.00136.004,806,213
25 Feb 2021143.00150.00143.00146.00146.002,370,093
24 Feb 2021135.00145.05135.00142.50142.503,127,162
23 Feb 2021145.50146.00132.00135.50135.503,250,994
22 Feb 2021146.00154.00142.33144.00144.004,910,445
19 Feb 2021135.00148.50132.50147.00147.005,249,257
18 Feb 2021128.00141.00126.24135.00135.004,246,958
17 Feb 2021128.50133.00125.50129.00129.001,598,883
16 Feb 2021127.00131.50123.00130.00130.002,218,446
15 Feb 2021128.00132.00125.00126.00126.001,563,742
12 Feb 2021135.00137.00128.50130.50130.501,352,389
11 Feb 2021135.00136.00130.50133.00133.001,526,143
10 Feb 2021132.50136.50126.00133.00133.002,258,953
09 Feb 2021139.50139.50126.50127.50127.502,859,190
08 Feb 2021137.00147.50130.50138.00138.005,848,699
05 Feb 2021127.00136.26124.50132.00132.004,911,212
04 Feb 2021120.00126.00119.00126.00126.001,887,252
03 Feb 2021122.00126.56117.83120.00120.002,794,796
02 Feb 2021119.50119.50113.50115.50115.501,303,439
01 Feb 2021118.00120.00112.50114.00114.001,380,856
29 Jan 2021115.00118.20112.50116.00116.001,674,039
28 Jan 2021119.00121.00105.62118.00118.003,800,542
27 Jan 2021122.50123.03113.00113.50113.501,910,062
26 Jan 2021121.50123.62118.50119.50119.501,180,422
25 Jan 2021114.50126.00113.00120.00120.002,833,148
22 Jan 2021117.50119.90114.24114.50114.501,418,286
21 Jan 2021123.00124.50117.00117.50117.501,274,852
20 Jan 2021120.00124.00114.50123.00123.001,202,697
19 Jan 2021117.00124.07116.76118.00118.001,268,285
18 Jan 2021127.50128.00116.00121.00121.002,198,080
15 Jan 2021128.00129.69121.50122.00122.001,548,672
14 Jan 2021130.00131.32126.50128.00128.001,601,115
13 Jan 2021129.50131.00123.71130.00130.002,181,914
12 Jan 2021122.00129.13122.00127.50127.502,018,273
11 Jan 2021125.00126.80121.10126.00126.001,526,812
08 Jan 2021120.00125.50115.70124.00124.002,226,947
07 Jan 2021128.00128.00116.50118.50118.502,300,684
06 Jan 2021128.00131.60122.00123.50123.502,215,826
05 Jan 2021125.50126.50121.00126.00126.001,908,249
04 Jan 2021133.00136.00125.83126.00126.002,443,566
31 Dec 2020129.00132.00126.00129.00129.00796,350
30 Dec 2020134.00135.77121.00129.00129.002,889,002
29 Dec 2020123.00139.00122.50131.50131.504,959,057
24 Dec 2020116.00123.00113.38119.50119.502,087,376
23 Dec 2020110.00116.44106.57114.00114.003,597,795
22 Dec 2020103.00109.50100.50108.00108.001,681,615
21 Dec 2020106.00110.4694.63103.00103.003,211,926
18 Dec 202093.60110.0093.60104.50104.504,223,271
17 Dec 202095.40101.0093.8097.4097.401,784,714
16 Dec 202091.2095.0090.9695.0095.001,418,995
15 Dec 202094.0099.7990.0093.0093.001,402,309
14 Dec 202093.8093.8090.6093.2093.201,071,323
11 Dec 202090.8094.0090.0093.2093.201,316,915
10 Dec 202095.0095.0089.2093.0093.001,152,570
09 Dec 202095.6096.0090.1791.2091.202,607,512
08 Dec 202095.6095.6090.8095.0095.001,499,656
07 Dec 202091.8093.8088.4192.4092.40844,150
04 Dec 202092.4094.0090.0092.2092.201,042,807
03 Dec 202093.8094.4089.7893.6093.601,278,385
02 Dec 202093.2095.2089.9391.8091.801,377,734
01 Dec 202093.8098.2092.0093.0093.001,299,664
30 Nov 2020103.00103.0093.2095.6095.601,344,438
27 Nov 202099.00105.0895.2099.8099.803,421,782
26 Nov 202090.6098.4090.6096.8096.802,784,531
25 Nov 202091.0094.0087.8090.2090.201,538,797
24 Nov 202095.0096.0087.7290.2090.204,058,610
23 Nov 202099.80101.5089.2893.8093.802,872,256
20 Nov 202098.80103.0095.2096.6096.601,990,502
19 Nov 202096.00102.5093.2098.8098.801,515,259
18 Nov 202097.20103.5093.2093.2093.203,021,726
17 Nov 202093.00101.0089.8598.8098.802,966,172
16 Nov 202098.60100.5086.7993.8093.803,597,760
13 Nov 2020100.50103.0094.0095.6095.604,405,760
12 Nov 2020114.00114.3197.2099.8099.806,065,785
11 Nov 2020113.50120.00110.50111.00111.003,659,226
10 Nov 2020110.50124.00110.50115.00115.004,670,761
09 Nov 2020119.00127.00106.00110.50110.507,686,179
06 Nov 2020119.00125.50114.50119.00119.002,850,064
05 Nov 2020117.50126.12112.23116.00116.003,480,965
04 Nov 2020106.50120.50102.50113.00113.002,708,994
03 Nov 2020107.00108.50102.00105.00105.001,628,830
02 Nov 2020109.00113.50101.50106.50106.502,101,809
30 Oct 2020111.00115.50106.77109.50109.502,871,022
29 Oct 2020112.00115.95103.68112.50112.502,895,440
28 Oct 2020113.00119.50105.00108.50108.503,823,036
27 Oct 2020125.00125.00110.03116.00116.004,424,810
26 Oct 2020133.00144.00112.50122.00122.004,200,626
23 Oct 2020115.00144.00112.50133.50133.5010,836,532
22 Oct 2020103.00115.5097.84115.00115.0013,851,228
21 Oct 202097.8098.6086.6493.2093.204,029,100
20 Oct 2020102.00102.0095.2096.0096.001,348,628
19 Oct 202098.8099.8092.4099.0099.002,742,726
16 Oct 2020102.00103.0095.0095.8095.803,042,091
15 Oct 2020104.50109.5098.6099.8099.802,778,822
14 Oct 2020103.00113.00100.00104.50104.505,979,709
13 Oct 2020108.00108.0097.0098.2098.204,252,878
12 Oct 2020106.00113.0098.00104.50104.504,738,832
09 Oct 2020113.00113.0091.67104.00104.0016,166,987
08 Oct 2020112.00122.5098.96110.50110.508,935,063
07 Oct 2020162.00162.00105.00109.00109.0030,955,490
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...