UK markets closed

4D pharma plc (DDDD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
103.00+3.10 (+3.10%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202198.10103.0098.00103.00103.00774,238
17 Jun 2021109.00109.0099.6099.9099.901,310,957
16 Jun 2021106.20108.41105.80108.00108.00772,323
15 Jun 2021104.40108.50102.93108.00108.001,253,764
14 Jun 2021106.00106.00100.80103.40103.40862,358
11 Jun 202198.00105.8098.00104.80104.801,849,658
10 Jun 202195.00101.6693.70100.00100.002,923,304
09 Jun 202190.0095.9088.7692.0092.002,736,882
08 Jun 202190.0092.7086.3588.8088.801,719,331
07 Jun 202193.1095.2089.0090.7090.70797,696
04 Jun 202191.6096.7090.6092.0092.001,183,808
03 Jun 202190.2097.0089.1296.5096.501,709,625
02 Jun 202192.0094.0089.6890.4090.402,774,537
01 Jun 2021100.00100.0092.1092.2092.202,089,962
28 May 2021101.00103.8095.5998.2098.201,779,169
27 May 2021102.20103.7299.00100.40100.401,181,486
26 May 2021102.40104.84100.60102.60102.60749,502
25 May 2021102.00106.1198.47101.40101.401,403,564
24 May 2021100.00106.6097.30103.00103.003,042,312
21 May 202197.9097.9094.6097.0097.00841,159
20 May 202195.0097.7093.1095.1095.10568,427
19 May 202198.0098.0093.3095.5095.50791,602
18 May 202194.2097.5093.1095.2095.201,233,445
17 May 202194.0098.8092.0093.7093.701,099,072
14 May 202199.0099.0093.2094.0094.00707,637
13 May 202192.6098.9091.3096.0096.002,931,729
12 May 202194.9097.9092.1095.0095.002,034,458
11 May 202197.0098.6090.3094.5094.504,264,413
10 May 2021107.40107.4095.0098.3098.302,317,463
07 May 2021101.40105.8499.10102.60102.603,024,239
06 May 2021108.60111.80101.40102.00102.003,952,630
05 May 2021110.20112.90108.79110.60110.601,601,193
04 May 2021111.80114.40108.80110.00110.002,107,713
30 Apr 2021111.40122.50111.40111.80111.801,814,683
29 Apr 2021110.00113.60108.00112.60112.601,813,251
28 Apr 2021111.60112.22108.80110.20110.201,075,018
27 Apr 2021112.40114.60109.60111.20111.201,359,340
26 Apr 2021112.00115.60111.40111.80111.801,070,329
23 Apr 2021115.20116.15111.80112.40112.401,193,010
22 Apr 2021116.00119.60113.96115.00115.001,026,868
21 Apr 2021116.00119.08114.00115.80115.801,407,520
20 Apr 2021124.80124.80114.73117.00117.002,671,601
19 Apr 2021116.20124.38115.69120.00120.003,381,623
16 Apr 2021113.00117.80112.40116.80116.802,200,894
15 Apr 2021112.40114.80111.60113.40113.402,862,423
14 Apr 2021111.00116.00111.00113.40113.401,851,939
13 Apr 2021120.00120.00111.40113.00113.002,843,462
12 Apr 2021116.20118.35111.32115.00115.002,727,313
09 Apr 2021115.00119.00114.60118.60118.602,238,710
08 Apr 2021118.20124.00117.00117.00117.001,971,479
07 Apr 2021116.00123.11113.20119.80119.802,784,791
06 Apr 2021111.00116.81111.00116.40116.402,683,804
01 Apr 2021113.00121.00108.24110.40110.402,347,162
31 Mar 2021110.50115.00102.00112.50112.503,824,407
30 Mar 2021110.00113.50109.27109.50109.502,249,806
29 Mar 2021115.00117.00108.50110.50110.502,033,003
26 Mar 2021112.50117.00109.80114.50114.501,998,718
25 Mar 2021115.00122.50111.00112.50112.502,675,694
24 Mar 2021120.00124.50113.81117.50117.504,469,500
23 Mar 2021135.00135.00120.00121.50121.505,996,192
22 Mar 2021137.00155.17133.00137.00137.009,206,154
19 Mar 2021133.00137.87128.15133.50133.503,850,043
18 Mar 2021123.50137.00123.50129.00129.005,241,916
17 Mar 2021132.00138.50122.50124.00124.005,275,378
16 Mar 2021125.00131.50122.00131.50131.502,381,869
15 Mar 2021122.00124.50118.00124.50124.501,856,042
12 Mar 2021122.00122.05112.18120.00120.001,413,704
11 Mar 2021123.00124.00119.32120.50120.501,931,564
10 Mar 2021124.00124.00118.50122.00122.001,576,648
09 Mar 2021125.50128.00119.00122.00122.001,452,321
08 Mar 2021121.50127.00119.00125.00125.001,705,627
05 Mar 2021120.50127.76116.27119.50119.502,980,428
04 Mar 2021126.00130.00121.00122.00122.002,578,623
03 Mar 2021132.00132.33126.50128.00128.002,103,780
02 Mar 2021132.00134.00126.00128.50128.502,053,687
01 Mar 2021136.50140.00126.50129.00129.004,081,187
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...