4basebio (4BB) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 4basebio

Date Open High Low Close* Volume
09/06/2026 530.00p 530.00p 510.00p 530.00p 1088
08/06/2026 565.00p 565.00p 512.22p 530.00p 3452
05/06/2026 547.50p 600.00p 545.56p 515.00p 10725
04/06/2026 547.50p 575.00p 535.71p 547.50p 492
03/06/2026 547.50p 575.00p 533.00p 547.50p 136
02/06/2026 527.50p 575.00p 520.00p 550.00p 2140
01/06/2026 527.50p 550.00p 516.00p 550.00p 3133
29/05/2026 505.00p 540.00p 500.00p 527.50p 3733
28/05/2026 485.00p 529.40p 485.00p 505.00p 5108
27/05/2026 485.00p 520.00p 450.00p 485.00p 2417
26/05/2026 485.00p 520.00p 450.00p 485.00p 556
22/05/2026 485.00p 520.00p 462.20p 485.00p 328
21/05/2026 480.00p 520.00p 444.00p 485.00p 3193
20/05/2026 460.00p 520.00p 440.00p 480.00p 2464
19/05/2026 435.00p 450.00p 420.00p 445.00p 1421
18/05/2026 435.00p 450.00p 427.50p 435.00p 1053
15/05/2026 435.00p 441.43p 435.00p 435.00p 0
14/05/2026 435.00p 450.00p 420.00p 435.00p 82
13/05/2026 435.00p 450.00p 420.00p 435.00p 394
12/05/2026 455.00p 460.00p 422.00p 435.00p 8290
11/05/2026 455.00p 460.00p 450.00p 455.00p 2052
08/05/2026 455.00p 460.00p 455.00p 455.00p 397
07/05/2026 484.00p 484.00p 454.17p 460.00p 665
06/05/2026 485.00p 488.40p 471.50p 484.00p 3114
05/05/2026 505.00p 530.00p 470.00p 485.00p 836
01/05/2026 505.00p 512.50p 480.00p 505.00p 38
30/04/2026 505.00p 525.45p 494.29p 505.00p 2
29/04/2026 505.00p 505.00p 505.00p 505.00p 4198
28/04/2026 505.00p 530.00p 480.00p 505.00p 4161
27/04/2026 505.00p 527.50p 505.00p 505.00p 1114
24/04/2026 505.00p 505.00p 480.00p 505.00p 13
23/04/2026 505.00p 505.00p 480.00p 505.00p 1314
22/04/2026 505.00p 505.00p 485.00p 505.00p 1
21/04/2026 505.00p 530.00p 485.00p 505.00p 265
20/04/2026 505.00p 530.00p 482.50p 505.00p 804
17/04/2026 505.00p 530.00p 482.50p 505.00p 696
16/04/2026 505.00p 530.00p 505.00p 505.00p 4
15/04/2026 505.00p 530.00p 482.50p 505.00p 667
14/04/2026 505.00p 523.45p 505.00p 505.00p 974
13/04/2026 515.00p 529.70p 500.00p 550.00p 5907
10/04/2026 515.00p 529.70p 515.00p 515.00p 2084
09/04/2026 515.00p 529.70p 510.00p 510.00p 2878
08/04/2026 499.00p 530.00p 499.00p 499.00p 202
07/04/2026 484.00p 512.29p 472.80p 499.00p 505
02/04/2026 484.00p 496.80p 472.80p 484.00p 608
01/04/2026 484.00p 496.80p 468.00p 484.00p 242
31/03/2026 479.00p 488.00p 471.27p 474.00p 2721
30/03/2026 510.00p 510.00p 479.00p 479.00p 3121
27/03/2026 510.00p 532.22p 506.00p 510.00p 126
26/03/2026 510.00p 532.22p 510.00p 510.00p 0
25/03/2026 510.00p 532.22p 470.00p 510.00p 738
24/03/2026 510.00p 532.22p 470.00p 478.00p 8015
23/03/2026 510.00p 532.22p 478.00p 510.00p 448
20/03/2026 520.00p 536.67p 517.00p 520.00p 97
19/03/2026 520.00p 536.67p 490.00p 520.00p 978
18/03/2026 520.00p 550.00p 520.00p 520.00p 3
17/03/2026 520.00p 536.67p 520.00p 520.00p 0
16/03/2026 517.00p 550.00p 484.66p 520.00p 1735
13/03/2026 517.00p 537.50p 517.00p 517.00p 27
12/03/2026 517.00p 535.33p 517.00p 517.00p 0
11/03/2026 517.00p 550.00p 484.00p 517.00p 734
10/03/2026 517.00p 535.33p 517.00p 517.00p 0
09/03/2026 525.00p 545.00p 500.00p 525.00p 3393
06/03/2026 540.00p 540.00p 508.80p 540.00p 18
05/03/2026 540.00p 540.00p 500.00p 540.00p 7
04/03/2026 540.00p 580.00p 508.80p 540.00p 1549
03/03/2026 540.00p 580.00p 529.47p 540.00p 100
02/03/2026 550.00p 557.40p 520.00p 580.00p 619
27/02/2026 550.00p 557.40p 550.00p 550.00p 19
26/02/2026 550.00p 550.00p 521.00p 550.00p 69
25/02/2026 550.00p 557.40p 550.00p 550.00p 775
24/02/2026 550.00p 580.00p 520.00p 550.00p 3496
23/02/2026 550.00p 580.00p 550.00p 550.00p 34
20/02/2026 555.00p 558.00p 550.00p 555.00p 1163
19/02/2026 555.00p 558.88p 555.00p 555.00p 152
18/02/2026 555.00p 580.00p 550.00p 555.00p 7825
17/02/2026 565.00p 580.00p 530.00p 555.00p 1074
16/02/2026 565.00p 569.75p 530.00p 565.00p 598
13/02/2026 575.00p 600.00p 520.50p 565.00p 9517
12/02/2026 590.00p 630.00p 565.00p 575.00p 3374
11/02/2026 590.00p 630.00p 565.00p 590.00p 1055
10/02/2026 560.00p 630.00p 520.00p 590.00p 13524
09/02/2026 560.00p 567.45p 560.00p 560.00p 179
06/02/2026 560.00p 570.00p 560.00p 560.00p 2
05/02/2026 560.00p 560.00p 560.00p 560.00p 0
04/02/2026 560.00p 573.22p 560.00p 560.00p 173
03/02/2026 575.00p 575.40p 550.00p 560.00p 2440
02/02/2026 575.00p 600.00p 550.00p 575.00p 159
30/01/2026 575.00p 577.45p 551.00p 575.00p 961
29/01/2026 575.00p 577.45p 555.00p 575.00p 91
28/01/2026 575.00p 600.00p 550.00p 575.00p 960
27/01/2026 575.00p 582.00p 575.00p 575.00p 58
26/01/2026 575.00p 600.00p 550.00p 575.00p 1030
23/01/2026 575.00p 600.00p 561.25p 575.00p 82
22/01/2026 575.00p 575.00p 561.25p 575.00p 84
21/01/2026 590.00p 600.00p 560.00p 575.00p 1287
20/01/2026 590.00p 597.40p 568.00p 590.00p 3380
19/01/2026 590.00p 630.00p 590.00p 590.00p 329
16/01/2026 590.00p 600.00p 566.00p 590.00p 1753
15/01/2026 590.00p 606.00p 590.00p 590.00p 298
14/01/2026 590.00p 590.00p 565.00p 590.00p 500
13/01/2026 590.00p 590.00p 560.00p 590.00p 0
12/01/2026 590.00p 607.45p 550.00p 590.00p 193
09/01/2026 590.00p 630.00p 560.00p 590.00p 2587
08/01/2026 615.00p 615.00p 550.00p 590.00p 4654
07/01/2026 615.00p 615.00p 600.00p 615.00p 1665
06/01/2026 615.00p 618.75p 600.30p 615.00p 1018
05/01/2026 615.00p 615.00p 606.00p 615.00p 767
02/01/2026 615.00p 615.00p 604.29p 615.00p 0
01/01/2026 615.00p 615.00p 600.00p 615.00p 4
31/12/2025 615.00p 615.00p 600.00p 615.00p 4
30/12/2025 615.00p 615.00p 606.00p 615.00p 3
29/12/2025 615.00p 622.00p 600.00p 615.00p 1045
26/12/2025 615.00p 615.00p 615.00p 615.00p 0
25/12/2025 615.00p 615.00p 615.00p 615.00p 0
24/12/2025 615.00p 615.00p 604.29p 615.00p 0
23/12/2025 615.00p 622.00p 606.00p 615.00p 546
22/12/2025 650.00p 670.00p 605.36p 615.00p 1834
19/12/2025 650.00p 660.00p 650.00p 650.00p 21
18/12/2025 650.00p 650.00p 647.78p 650.00p 0
17/12/2025 650.00p 650.00p 632.66p 650.00p 61
16/12/2025 640.00p 650.00p 630.00p 650.00p 7322
15/12/2025 687.50p 687.50p 635.71p 640.00p 1960
12/12/2025 690.00p 690.00p 680.00p 687.50p 2500
11/12/2025 695.00p 695.00p 680.00p 690.00p 1627
10/12/2025 712.50p 712.50p 680.00p 695.00p 269
09/12/2025 712.50p 712.50p 704.00p 712.50p 9
08/12/2025 712.50p 725.00p 700.25p 712.50p 3881
05/12/2025 712.50p 712.50p 700.00p 712.50p 6
04/12/2025 712.50p 725.00p 700.00p 712.50p 1235
03/12/2025 712.50p 712.50p 703.57p 712.50p 0
02/12/2025 712.50p 712.50p 701.00p 712.50p 144
01/12/2025 712.50p 712.50p 703.57p 712.50p 0
28/11/2025 712.50p 712.50p 701.00p 712.50p 51
27/11/2025 712.50p 712.50p 708.25p 712.50p 14
26/11/2025 712.50p 712.50p 700.00p 712.50p 15
25/11/2025 712.50p 712.50p 700.25p 712.50p 588
24/11/2025 725.00p 725.00p 700.00p 712.50p 70
21/11/2025 712.50p 712.50p 708.50p 712.50p 11
20/11/2025 712.50p 720.00p 650.00p 712.50p 1590
19/11/2025 712.50p 720.00p 700.00p 712.50p 1080
18/11/2025 712.50p 712.50p 703.57p 712.50p 0
17/11/2025 712.50p 712.50p 703.13p 712.50p 0
14/11/2025 712.50p 725.00p 700.25p 712.50p 2253
13/11/2025 712.50p 720.00p 712.50p 712.50p 1100
12/11/2025 717.50p 720.00p 700.00p 712.50p 4441
11/11/2025 785.00p 800.00p 720.00p 720.00p 3685
10/11/2025 785.00p 820.00p 772.00p 785.00p 19
07/11/2025 785.00p 820.00p 750.00p 785.00p 151
06/11/2025 785.00p 820.00p 785.00p 785.00p 300
05/11/2025 785.00p 785.00p 753.50p 785.00p 19
04/11/2025 785.00p 785.00p 767.50p 785.00p 0
03/11/2025 790.00p 790.00p 761.00p 785.00p 2225
31/10/2025 790.00p 794.45p 790.00p 790.00p 1
30/10/2025 785.00p 820.00p 760.00p 790.00p 771
29/10/2025 785.00p 785.00p 760.50p 785.00p 505
28/10/2025 785.00p 819.30p 771.00p 785.00p 1876
27/10/2025 725.00p 800.00p 725.00p 785.00p 5568
24/10/2025 725.00p 725.00p 705.00p 725.00p 13
23/10/2025 725.00p 750.00p 700.00p 725.00p 5934
22/10/2025 725.00p 725.00p 702.50p 725.00p 1
21/10/2025 725.00p 750.00p 700.00p 725.00p 217
20/10/2025 760.00p 780.00p 710.00p 725.00p 528
17/10/2025 760.00p 800.00p 724.00p 790.00p 56
16/10/2025 760.00p 760.00p 724.00p 760.00p 10
15/10/2025 760.00p 762.44p 760.00p 760.00p 1
14/10/2025 760.00p 800.00p 710.00p 760.00p 480
13/10/2025 760.00p 760.00p 720.00p 760.00p 699
10/10/2025 775.00p 800.00p 720.00p 760.00p 627
09/10/2025 775.00p 775.00p 750.50p 775.00p 38
08/10/2025 775.00p 800.00p 750.50p 775.00p 131
07/10/2025 775.00p 775.00p 768.45p 775.00p 9
06/10/2025 775.00p 775.00p 770.00p 775.00p 252
03/10/2025 775.00p 780.00p 750.00p 775.00p 653
02/10/2025 775.00p 775.00p 750.50p 775.00p 55
01/10/2025 775.00p 795.00p 760.00p 775.00p 2110
30/09/2025 730.00p 800.00p 722.00p 795.00p 2445
29/09/2025 725.00p 790.00p 725.00p 730.00p 2017
26/09/2025 725.00p 749.50p 725.00p 725.00p 17
25/09/2025 725.00p 750.00p 725.00p 725.00p 266
24/09/2025 725.00p 748.00p 703.85p 725.00p 533
23/09/2025 720.00p 740.00p 720.00p 725.00p 877
22/09/2025 822.50p 822.50p 704.50p 720.00p 7766
19/09/2025 832.50p 832.50p 800.00p 822.50p 1089
18/09/2025 840.00p 850.00p 822.00p 832.50p 1639
17/09/2025 840.00p 840.00p 831.00p 840.00p 21
16/09/2025 840.00p 840.00p 840.00p 840.00p 370
15/09/2025 840.00p 849.80p 831.00p 840.00p 59
12/09/2025 840.00p 840.00p 834.44p 840.00p 0
11/09/2025 855.00p 855.00p 855.00p 840.00p 1000
10/09/2025 855.00p 880.00p 830.50p 855.00p 3935
09/09/2025 855.00p 870.00p 855.00p 855.00p 23
08/09/2025 885.00p 904.60p 850.00p 855.00p 2814
05/09/2025 885.00p 890.83p 885.00p 885.00p 0
04/09/2025 885.00p 890.83p 850.00p 885.00p 1610
03/09/2025 885.00p 890.83p 852.00p 885.00p 149
02/09/2025 885.00p 890.83p 885.00p 885.00p 0
01/09/2025 885.00p 885.00p 880.00p 885.00p 2469
29/08/2025 885.00p 890.83p 857.00p 885.00p 250
28/08/2025 885.00p 920.00p 850.00p 885.00p 1515

*Close Price adjusted for both dividends and splits