UK markets closed

4D pharma plc (DDDD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
34.65+1.55 (+4.68%)
At close: 04:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 202232.9035.4532.7534.6534.651,080,998
19 May 202233.1534.5932.1233.1033.10750,824
18 May 202234.2035.5833.6834.0034.001,371,070
17 May 202237.0037.7034.4535.0035.002,198,332
16 May 202233.8535.4132.6733.2533.25723,734
13 May 202234.7534.9832.0034.1034.101,342,657
12 May 202233.2034.6931.3032.7032.702,167,912
11 May 202234.4035.7533.5534.8534.852,124,689
10 May 202237.2038.0033.9334.5534.551,294,648
09 May 202238.0038.0034.5536.2536.251,655,733
06 May 202237.7538.9535.1637.9037.902,037,638
05 May 202239.0041.5037.4037.7537.752,074,223
04 May 202240.6042.0037.7538.7038.701,703,613
03 May 202238.6542.0038.6540.7540.752,428,142
29 Apr 202238.5040.3637.5039.3039.301,924,366
28 Apr 202238.5040.3036.3937.3037.302,027,325
27 Apr 202240.8541.2738.7539.5039.501,741,232
26 Apr 202240.0042.0039.8040.6040.601,121,954
25 Apr 202241.3542.6539.4740.4040.403,179,914
22 Apr 202245.5046.1941.7042.4542.452,522,963
21 Apr 202246.2048.8744.0045.2545.252,392,738
20 Apr 202247.5051.7946.1247.3047.303,622,903
19 Apr 202248.4056.1345.7248.4548.457,612,958
14 Apr 202244.0049.3043.0048.4548.455,554,544
13 Apr 202241.0045.7938.1042.8042.805,248,085
12 Apr 202239.0041.0037.2039.6539.652,702,761
11 Apr 202238.0040.9937.4939.4039.403,427,812
08 Apr 202237.0039.7136.5537.7037.702,284,439
07 Apr 202237.5539.9536.8337.8537.852,199,819
06 Apr 202239.5541.0536.5037.6037.604,376,925
05 Apr 202241.8041.8038.0538.7038.703,034,645
04 Apr 202242.0042.0039.2040.8040.803,662,493
01 Apr 202245.0047.5038.4239.9039.909,517,698
31 Mar 202250.0050.9046.3347.3047.302,782,355
30 Mar 202250.2053.1147.8050.8050.802,996,556
29 Mar 202248.9553.0346.0049.2049.206,636,098
28 Mar 202250.0053.0047.7047.9047.903,534,792
25 Mar 202248.0054.9047.1050.5050.505,622,521
24 Mar 202258.6061.0049.4750.0050.0010,389,302
23 Mar 202256.0077.0054.2057.0057.0037,902,787
22 Mar 202241.0045.9540.2544.8044.803,689,293
21 Mar 202239.6040.8637.5540.2040.201,746,149
18 Mar 202242.0042.0038.0039.6039.601,645,875
17 Mar 202240.0042.7239.0541.0041.001,001,817
16 Mar 202240.0045.9938.2541.0041.003,186,486
15 Mar 202241.0041.8036.1038.5038.503,493,924
14 Mar 202237.3544.8036.5541.9041.907,492,705
11 Mar 202228.1038.4527.9536.7036.706,082,448
10 Mar 202227.0028.8027.0028.1528.15898,618
09 Mar 202226.0028.1525.2327.9027.901,313,081
08 Mar 202227.0029.5026.0526.2026.202,178,932
07 Mar 202227.8528.4324.4727.9027.903,929,218
04 Mar 202229.1029.1026.2026.5526.554,096,995
03 Mar 202231.0031.0028.3528.7028.702,041,305
02 Mar 202231.0033.7829.5030.2030.202,523,739
01 Mar 202234.0034.0029.3631.0031.001,875,942
28 Feb 202229.7033.6528.3532.4532.451,528,336
25 Feb 202228.4030.2028.3529.6029.601,119,891
24 Feb 202229.2030.2927.3528.3028.303,537,607
23 Feb 202230.4532.1029.2330.4030.402,033,231
22 Feb 202234.0034.8229.5029.7029.704,088,321
21 Feb 202233.0033.5830.0530.5030.503,119,837
18 Feb 202233.0534.9532.5532.9032.901,289,903
17 Feb 202234.1035.1533.4934.4534.45972,833
16 Feb 202234.0036.2332.6534.7034.701,579,385
15 Feb 202232.2034.2031.3033.9033.901,960,973
14 Feb 202233.5534.9531.6132.2032.201,091,621
11 Feb 202235.9535.9532.5934.2034.201,927,770
10 Feb 202234.5536.3034.1534.3534.35990,909
09 Feb 202235.9536.8034.2035.0035.002,209,895
08 Feb 202236.3537.7034.3935.1035.102,517,364
07 Feb 202236.0538.4936.0537.4037.40864,923
04 Feb 202238.0038.0035.5636.5536.552,047,073
03 Feb 202240.4540.9536.1036.9036.902,904,791
02 Feb 202237.0039.7536.6539.0039.001,812,039
01 Feb 202236.5038.2036.5037.5037.50830,269
31 Jan 202237.0040.3536.5537.5037.501,533,348
28 Jan 202239.4039.4036.7738.5038.501,029,841
27 Jan 202237.4542.2037.3138.0038.002,923,537
26 Jan 202237.0039.4536.0038.1038.101,790,519
25 Jan 202236.7538.8035.4735.8035.802,913,520
24 Jan 202241.2043.5433.8835.5035.506,707,483
21 Jan 202241.3045.7540.5742.6542.654,295,685
20 Jan 202241.6043.0039.4142.4042.401,543,124
19 Jan 202239.5541.3339.0039.9539.952,639,412
18 Jan 202241.2041.9539.0539.9039.903,302,611
17 Jan 202241.0543.3038.9941.2041.202,229,327
14 Jan 202243.0043.9541.4041.9541.952,352,615
13 Jan 202245.0546.8542.9043.5043.502,412,825
12 Jan 202243.9548.2043.0046.0546.052,830,874
11 Jan 202245.0546.1543.0043.5043.502,735,075
10 Jan 202247.7048.9544.5545.3545.352,496,601
07 Jan 202250.0050.2045.6647.0047.004,731,378
06 Jan 202251.4052.6049.0050.2050.202,801,698
05 Jan 202252.4054.4050.5051.8051.801,394,505
04 Jan 202252.0054.9051.0052.2052.201,318,322
31 Dec 202151.5054.0051.5053.6053.60624,370
30 Dec 202153.0053.9051.1053.2053.20751,658
29 Dec 202155.0055.0051.2053.2053.203,188,902
24 Dec 202154.0056.9053.3056.3056.30499,247
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...