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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Feb 2021 | 139.50 | 145.00 | 132.87 | 136.00 | 136.00 | 4,806,213 |
| 25 Feb 2021 | 143.00 | 150.00 | 143.00 | 146.00 | 146.00 | 2,370,093 |
| 24 Feb 2021 | 135.00 | 145.05 | 135.00 | 142.50 | 142.50 | 3,127,162 |
| 23 Feb 2021 | 145.50 | 146.00 | 132.00 | 135.50 | 135.50 | 3,250,994 |
| 22 Feb 2021 | 146.00 | 154.00 | 142.33 | 144.00 | 144.00 | 4,910,445 |
| 19 Feb 2021 | 135.00 | 148.50 | 132.50 | 147.00 | 147.00 | 5,249,257 |
| 18 Feb 2021 | 128.00 | 141.00 | 126.24 | 135.00 | 135.00 | 4,246,958 |
| 17 Feb 2021 | 128.50 | 133.00 | 125.50 | 129.00 | 129.00 | 1,598,883 |
| 16 Feb 2021 | 127.00 | 131.50 | 123.00 | 130.00 | 130.00 | 2,218,446 |
| 15 Feb 2021 | 128.00 | 132.00 | 125.00 | 126.00 | 126.00 | 1,563,742 |
| 12 Feb 2021 | 135.00 | 137.00 | 128.50 | 130.50 | 130.50 | 1,352,389 |
| 11 Feb 2021 | 135.00 | 136.00 | 130.50 | 133.00 | 133.00 | 1,526,143 |
| 10 Feb 2021 | 132.50 | 136.50 | 126.00 | 133.00 | 133.00 | 2,258,953 |
| 09 Feb 2021 | 139.50 | 139.50 | 126.50 | 127.50 | 127.50 | 2,859,190 |
| 08 Feb 2021 | 137.00 | 147.50 | 130.50 | 138.00 | 138.00 | 5,848,699 |
| 05 Feb 2021 | 127.00 | 136.26 | 124.50 | 132.00 | 132.00 | 4,911,212 |
| 04 Feb 2021 | 120.00 | 126.00 | 119.00 | 126.00 | 126.00 | 1,887,252 |
| 03 Feb 2021 | 122.00 | 126.56 | 117.83 | 120.00 | 120.00 | 2,794,796 |
| 02 Feb 2021 | 119.50 | 119.50 | 113.50 | 115.50 | 115.50 | 1,303,439 |
| 01 Feb 2021 | 118.00 | 120.00 | 112.50 | 114.00 | 114.00 | 1,380,856 |
| 29 Jan 2021 | 115.00 | 118.20 | 112.50 | 116.00 | 116.00 | 1,674,039 |
| 28 Jan 2021 | 119.00 | 121.00 | 105.62 | 118.00 | 118.00 | 3,800,542 |
| 27 Jan 2021 | 122.50 | 123.03 | 113.00 | 113.50 | 113.50 | 1,910,062 |
| 26 Jan 2021 | 121.50 | 123.62 | 118.50 | 119.50 | 119.50 | 1,180,422 |
| 25 Jan 2021 | 114.50 | 126.00 | 113.00 | 120.00 | 120.00 | 2,833,148 |
| 22 Jan 2021 | 117.50 | 119.90 | 114.24 | 114.50 | 114.50 | 1,418,286 |
| 21 Jan 2021 | 123.00 | 124.50 | 117.00 | 117.50 | 117.50 | 1,274,852 |
| 20 Jan 2021 | 120.00 | 124.00 | 114.50 | 123.00 | 123.00 | 1,202,697 |
| 19 Jan 2021 | 117.00 | 124.07 | 116.76 | 118.00 | 118.00 | 1,268,285 |
| 18 Jan 2021 | 127.50 | 128.00 | 116.00 | 121.00 | 121.00 | 2,198,080 |
| 15 Jan 2021 | 128.00 | 129.69 | 121.50 | 122.00 | 122.00 | 1,548,672 |
| 14 Jan 2021 | 130.00 | 131.32 | 126.50 | 128.00 | 128.00 | 1,601,115 |
| 13 Jan 2021 | 129.50 | 131.00 | 123.71 | 130.00 | 130.00 | 2,181,914 |
| 12 Jan 2021 | 122.00 | 129.13 | 122.00 | 127.50 | 127.50 | 2,018,273 |
| 11 Jan 2021 | 125.00 | 126.80 | 121.10 | 126.00 | 126.00 | 1,526,812 |
| 08 Jan 2021 | 120.00 | 125.50 | 115.70 | 124.00 | 124.00 | 2,226,947 |
| 07 Jan 2021 | 128.00 | 128.00 | 116.50 | 118.50 | 118.50 | 2,300,684 |
| 06 Jan 2021 | 128.00 | 131.60 | 122.00 | 123.50 | 123.50 | 2,215,826 |
| 05 Jan 2021 | 125.50 | 126.50 | 121.00 | 126.00 | 126.00 | 1,908,249 |
| 04 Jan 2021 | 133.00 | 136.00 | 125.83 | 126.00 | 126.00 | 2,443,566 |
| 31 Dec 2020 | 129.00 | 132.00 | 126.00 | 129.00 | 129.00 | 796,350 |
| 30 Dec 2020 | 134.00 | 135.77 | 121.00 | 129.00 | 129.00 | 2,889,002 |
| 29 Dec 2020 | 123.00 | 139.00 | 122.50 | 131.50 | 131.50 | 4,959,057 |
| 24 Dec 2020 | 116.00 | 123.00 | 113.38 | 119.50 | 119.50 | 2,087,376 |
| 23 Dec 2020 | 110.00 | 116.44 | 106.57 | 114.00 | 114.00 | 3,597,795 |
| 22 Dec 2020 | 103.00 | 109.50 | 100.50 | 108.00 | 108.00 | 1,681,615 |
| 21 Dec 2020 | 106.00 | 110.46 | 94.63 | 103.00 | 103.00 | 3,211,926 |
| 18 Dec 2020 | 93.60 | 110.00 | 93.60 | 104.50 | 104.50 | 4,223,271 |
| 17 Dec 2020 | 95.40 | 101.00 | 93.80 | 97.40 | 97.40 | 1,784,714 |
| 16 Dec 2020 | 91.20 | 95.00 | 90.96 | 95.00 | 95.00 | 1,418,995 |
| 15 Dec 2020 | 94.00 | 99.79 | 90.00 | 93.00 | 93.00 | 1,402,309 |
| 14 Dec 2020 | 93.80 | 93.80 | 90.60 | 93.20 | 93.20 | 1,071,323 |
| 11 Dec 2020 | 90.80 | 94.00 | 90.00 | 93.20 | 93.20 | 1,316,915 |
| 10 Dec 2020 | 95.00 | 95.00 | 89.20 | 93.00 | 93.00 | 1,152,570 |
| 09 Dec 2020 | 95.60 | 96.00 | 90.17 | 91.20 | 91.20 | 2,607,512 |
| 08 Dec 2020 | 95.60 | 95.60 | 90.80 | 95.00 | 95.00 | 1,499,656 |
| 07 Dec 2020 | 91.80 | 93.80 | 88.41 | 92.40 | 92.40 | 844,150 |
| 04 Dec 2020 | 92.40 | 94.00 | 90.00 | 92.20 | 92.20 | 1,042,807 |
| 03 Dec 2020 | 93.80 | 94.40 | 89.78 | 93.60 | 93.60 | 1,278,385 |
| 02 Dec 2020 | 93.20 | 95.20 | 89.93 | 91.80 | 91.80 | 1,377,734 |
| 01 Dec 2020 | 93.80 | 98.20 | 92.00 | 93.00 | 93.00 | 1,299,664 |
| 30 Nov 2020 | 103.00 | 103.00 | 93.20 | 95.60 | 95.60 | 1,344,438 |
| 27 Nov 2020 | 99.00 | 105.08 | 95.20 | 99.80 | 99.80 | 3,421,782 |
| 26 Nov 2020 | 90.60 | 98.40 | 90.60 | 96.80 | 96.80 | 2,784,531 |
| 25 Nov 2020 | 91.00 | 94.00 | 87.80 | 90.20 | 90.20 | 1,538,797 |
| 24 Nov 2020 | 95.00 | 96.00 | 87.72 | 90.20 | 90.20 | 4,058,610 |
| 23 Nov 2020 | 99.80 | 101.50 | 89.28 | 93.80 | 93.80 | 2,872,256 |
| 20 Nov 2020 | 98.80 | 103.00 | 95.20 | 96.60 | 96.60 | 1,990,502 |
| 19 Nov 2020 | 96.00 | 102.50 | 93.20 | 98.80 | 98.80 | 1,515,259 |
| 18 Nov 2020 | 97.20 | 103.50 | 93.20 | 93.20 | 93.20 | 3,021,726 |
| 17 Nov 2020 | 93.00 | 101.00 | 89.85 | 98.80 | 98.80 | 2,966,172 |
| 16 Nov 2020 | 98.60 | 100.50 | 86.79 | 93.80 | 93.80 | 3,597,760 |
| 13 Nov 2020 | 100.50 | 103.00 | 94.00 | 95.60 | 95.60 | 4,405,760 |
| 12 Nov 2020 | 114.00 | 114.31 | 97.20 | 99.80 | 99.80 | 6,065,785 |
| 11 Nov 2020 | 113.50 | 120.00 | 110.50 | 111.00 | 111.00 | 3,659,226 |
| 10 Nov 2020 | 110.50 | 124.00 | 110.50 | 115.00 | 115.00 | 4,670,761 |
| 09 Nov 2020 | 119.00 | 127.00 | 106.00 | 110.50 | 110.50 | 7,686,179 |
| 06 Nov 2020 | 119.00 | 125.50 | 114.50 | 119.00 | 119.00 | 2,850,064 |
| 05 Nov 2020 | 117.50 | 126.12 | 112.23 | 116.00 | 116.00 | 3,480,965 |
| 04 Nov 2020 | 106.50 | 120.50 | 102.50 | 113.00 | 113.00 | 2,708,994 |
| 03 Nov 2020 | 107.00 | 108.50 | 102.00 | 105.00 | 105.00 | 1,628,830 |
| 02 Nov 2020 | 109.00 | 113.50 | 101.50 | 106.50 | 106.50 | 2,101,809 |
| 30 Oct 2020 | 111.00 | 115.50 | 106.77 | 109.50 | 109.50 | 2,871,022 |
| 29 Oct 2020 | 112.00 | 115.95 | 103.68 | 112.50 | 112.50 | 2,895,440 |
| 28 Oct 2020 | 113.00 | 119.50 | 105.00 | 108.50 | 108.50 | 3,823,036 |
| 27 Oct 2020 | 125.00 | 125.00 | 110.03 | 116.00 | 116.00 | 4,424,810 |
| 26 Oct 2020 | 133.00 | 144.00 | 112.50 | 122.00 | 122.00 | 4,200,626 |
| 23 Oct 2020 | 115.00 | 144.00 | 112.50 | 133.50 | 133.50 | 10,836,532 |
| 22 Oct 2020 | 103.00 | 115.50 | 97.84 | 115.00 | 115.00 | 13,851,228 |
| 21 Oct 2020 | 97.80 | 98.60 | 86.64 | 93.20 | 93.20 | 4,029,100 |
| 20 Oct 2020 | 102.00 | 102.00 | 95.20 | 96.00 | 96.00 | 1,348,628 |
| 19 Oct 2020 | 98.80 | 99.80 | 92.40 | 99.00 | 99.00 | 2,742,726 |
| 16 Oct 2020 | 102.00 | 103.00 | 95.00 | 95.80 | 95.80 | 3,042,091 |
| 15 Oct 2020 | 104.50 | 109.50 | 98.60 | 99.80 | 99.80 | 2,778,822 |
| 14 Oct 2020 | 103.00 | 113.00 | 100.00 | 104.50 | 104.50 | 5,979,709 |
| 13 Oct 2020 | 108.00 | 108.00 | 97.00 | 98.20 | 98.20 | 4,252,878 |
| 12 Oct 2020 | 106.00 | 113.00 | 98.00 | 104.50 | 104.50 | 4,738,832 |
| 09 Oct 2020 | 113.00 | 113.00 | 91.67 | 104.00 | 104.00 | 16,166,987 |
| 08 Oct 2020 | 112.00 | 122.50 | 98.96 | 110.50 | 110.50 | 8,935,063 |
| 07 Oct 2020 | 162.00 | 162.00 | 105.00 | 109.00 | 109.00 | 30,955,490 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
