UK markets closed

4D pharma plc (DDDD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
16.66+0.80 (+5.04%)
At close: 06:11PM GMT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.170.170.170.170.17-
01 Dec 20220.170.170.170.170.17-
30 Nov 20220.170.170.170.170.17-
29 Nov 20220.170.170.170.170.17-
28 Nov 20220.170.170.170.170.17-
25 Nov 20220.170.170.170.170.17-
24 Nov 20220.170.170.170.170.17-
23 Nov 20220.170.170.170.170.17-
22 Nov 20220.170.170.170.170.17-
21 Nov 20220.170.170.170.170.17-
18 Nov 20220.170.170.170.170.17-
17 Nov 20220.170.170.170.170.17-
16 Nov 20220.170.170.170.170.17-
15 Nov 20220.170.170.170.170.17-
14 Nov 20220.170.170.170.170.17-
11 Nov 20220.170.170.170.170.17-
10 Nov 20220.170.170.170.170.17-
09 Nov 202216.6616.6616.6616.6616.66-
08 Nov 202216.6616.6616.6616.6616.661,207,690
07 Nov 202216.6616.6616.6616.6616.66-
04 Nov 202216.6616.6616.6616.6616.66-
03 Nov 202216.6616.6616.6616.6616.66-
02 Nov 202216.6616.6616.6616.6616.66-
01 Nov 202216.6616.6616.6616.6616.66-
31 Oct 202216.6616.6616.6616.6616.66-
28 Oct 20220.170.170.170.170.17-
27 Oct 20220.170.170.170.170.17-
26 Oct 20220.170.170.170.170.17-
25 Oct 20220.170.170.170.170.17-
24 Oct 20220.170.170.170.170.17-
21 Oct 20220.170.170.170.170.17-
20 Oct 20220.170.170.170.170.17-
19 Oct 20220.170.170.170.170.17-
18 Oct 20220.170.170.170.170.17-
17 Oct 20220.170.170.170.170.17-
14 Oct 20220.170.170.170.170.17-
13 Oct 20220.170.170.170.170.17-
12 Oct 20220.170.170.170.170.17-
11 Oct 20220.170.170.170.170.17-
10 Oct 20220.170.170.170.170.17-
07 Oct 20220.170.170.170.170.17-
06 Oct 20220.170.170.170.170.17-
05 Oct 20220.170.170.170.170.17-
04 Oct 20220.170.170.170.170.17-
03 Oct 20220.170.170.170.170.17-
30 Sept 20220.170.170.170.170.17-
29 Sept 20220.170.170.170.170.17-
28 Sept 20220.170.170.170.170.17-
27 Sept 20220.170.170.170.170.17-
26 Sept 20220.170.170.170.170.17-
23 Sept 20220.170.170.170.170.17-
22 Sept 20220.170.170.170.170.17-
21 Sept 20220.170.170.170.170.17-
20 Sept 20220.170.170.170.170.17-
16 Sept 20220.170.170.170.170.17-
15 Sept 20220.170.170.170.170.17-
14 Sept 20220.170.170.170.170.17-
13 Sept 20220.170.170.170.170.17-
12 Sept 20220.170.170.170.170.17-
09 Sept 20220.170.170.170.170.17-
08 Sept 20220.170.170.170.170.17-
07 Sept 20220.170.170.170.170.17-
06 Sept 20220.170.170.170.170.17-
05 Sept 20220.170.170.170.170.17-
02 Sept 20220.170.170.170.170.17-
01 Sept 20220.170.170.170.170.17-
31 Aug 20220.170.170.170.170.17-
30 Aug 20220.170.170.170.170.17-
26 Aug 20220.170.170.170.170.17-
25 Aug 20220.170.170.170.170.17-
24 Aug 20220.170.170.170.170.17-
23 Aug 20220.170.170.170.170.17-
22 Aug 20220.170.170.170.170.17-
19 Aug 20220.170.170.170.170.17-
18 Aug 20220.170.170.170.170.17-
17 Aug 20220.170.170.170.170.17-
16 Aug 20220.170.170.170.170.17-
15 Aug 20220.170.170.170.170.17-
12 Aug 20220.170.170.170.170.17-
11 Aug 20220.170.170.170.170.17-
10 Aug 20220.170.170.170.170.17-
09 Aug 20220.170.170.170.170.17-
08 Aug 20220.170.170.170.170.17-
05 Aug 20220.170.170.170.170.17-
04 Aug 20220.170.170.170.170.17-
03 Aug 20220.170.170.170.170.17-
02 Aug 20220.170.170.170.170.17-
01 Aug 20220.170.170.170.170.17-
29 Jul 20220.170.170.170.170.17-
28 Jul 20220.170.170.170.170.17-
27 Jul 20220.170.170.170.170.17-
26 Jul 20220.170.170.170.170.17-
25 Jul 20220.170.170.170.170.17-
22 Jul 20220.170.170.170.170.17-
21 Jul 20220.170.170.170.170.17-
20 Jul 20220.170.170.170.170.17-
19 Jul 20220.170.170.170.170.17-
18 Jul 20220.170.170.170.170.17-
15 Jul 20220.170.170.170.170.17-
14 Jul 20220.170.170.170.170.17-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...