4basebio (4BB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/02/2024 725.00p 749.00p 704.00p 725.00p 1502
14/02/2024 725.00p 733.00p 725.00p 725.00p 500
13/02/2024 725.00p 749.00p 725.00p 725.00p 1450
12/02/2024 725.00p 739.99p 711.00p 725.00p 4772
09/02/2024 725.00p 725.00p 720.00p 725.00p 400
08/02/2024 725.00p 747.50p 708.00p 720.00p 3655
07/02/2024 725.00p 750.00p 705.00p 725.00p 5151
06/02/2024 725.00p 750.00p 700.00p 750.00p 1417
05/02/2024 695.00p 748.00p 695.00p 725.00p 7736
02/02/2024 670.00p 720.00p 660.00p 695.00p 2804
01/02/2024 670.00p 691.43p 670.00p 670.00p 0
31/01/2024 660.00p 690.00p 660.00p 670.00p 15200
30/01/2024 660.00p 660.00p 660.00p 660.00p 0
29/01/2024 660.00p 690.00p 645.00p 660.00p 376
26/01/2024 652.50p 675.00p 652.50p 660.00p 1992
25/01/2024 652.50p 652.50p 652.50p 652.50p 0
24/01/2024 657.50p 657.50p 652.50p 652.50p 0
23/01/2024 642.50p 657.50p 642.50p 657.50p 8842
22/01/2024 645.00p 655.00p 640.00p 642.50p 25554
19/01/2024 645.00p 664.00p 645.00p 645.00p 74
18/01/2024 642.50p 650.00p 642.50p 650.00p 9993
17/01/2024 667.50p 667.50p 645.00p 645.00p 2292
16/01/2024 690.00p 690.00p 667.50p 667.50p 1219
15/01/2024 705.00p 707.00p 680.00p 680.00p 5430
12/01/2024 700.00p 700.00p 693.33p 700.00p 0
11/01/2024 715.00p 715.00p 682.00p 700.00p 2641
10/01/2024 700.00p 720.00p 700.00p 700.00p 7927
09/01/2024 700.00p 720.00p 682.00p 700.00p 985
08/01/2024 700.00p 719.00p 680.00p 700.00p 697
05/01/2024 695.00p 718.00p 695.00p 700.00p 748
04/01/2024 680.00p 709.00p 680.00p 695.00p 2619
03/01/2024 680.00p 700.00p 680.00p 700.00p 313
02/01/2024 680.00p 710.00p 675.00p 700.00p 13205
29/12/2023 680.00p 680.00p 680.00p 680.00p 0
28/12/2023 660.00p 700.00p 660.00p 680.00p 2397
27/12/2023 680.00p 700.00p 666.00p 680.00p 222
22/12/2023 675.00p 698.00p 675.00p 680.00p 2018
21/12/2023 655.00p 698.00p 655.00p 675.00p 1946
20/12/2023 655.00p 686.00p 631.00p 655.00p 1796
19/12/2023 640.00p 669.00p 640.00p 655.00p 4379
18/12/2023 640.00p 658.70p 640.00p 640.00p 1526
15/12/2023 640.00p 650.00p 622.00p 640.00p 2659
14/12/2023 635.00p 643.00p 620.00p 640.00p 10619
13/12/2023 650.00p 650.00p 630.00p 635.00p 3278
12/12/2023 650.00p 650.00p 630.00p 640.00p 4423
11/12/2023 610.00p 670.00p 610.00p 650.00p 40745
08/12/2023 605.00p 610.00p 605.00p 610.00p 0
07/12/2023 595.00p 618.00p 595.00p 605.00p 2225
06/12/2023 585.00p 610.00p 585.00p 595.00p 1825
05/12/2023 565.00p 598.00p 550.00p 580.00p 4639
04/12/2023 565.00p 578.00p 565.00p 565.00p 1383
01/12/2023 565.00p 572.00p 565.00p 565.00p 4619
30/11/2023 545.00p 579.00p 545.00p 565.00p 11847
29/11/2023 545.00p 545.00p 545.00p 545.00p 0
28/11/2023 545.00p 545.00p 541.00p 545.00p 201
27/11/2023 545.00p 550.00p 545.00p 545.00p 5018
24/11/2023 545.00p 545.00p 520.00p 545.00p 2509
23/11/2023 545.00p 545.00p 545.00p 545.00p 0
22/11/2023 535.00p 545.00p 535.00p 545.00p 2500
21/11/2023 530.00p 541.00p 500.00p 535.00p 3891
20/11/2023 530.00p 530.00p 530.00p 530.00p 0
17/11/2023 530.00p 530.00p 501.00p 530.00p 382
16/11/2023 530.00p 542.00p 530.00p 530.00p 11
15/11/2023 530.00p 530.00p 500.10p 530.00p 1865
14/11/2023 510.00p 530.00p 500.00p 530.00p 3444
13/11/2023 500.00p 520.00p 500.00p 510.00p 96
10/11/2023 500.00p 520.00p 500.00p 500.00p 7
09/11/2023 500.00p 500.00p 488.00p 500.00p 0
08/11/2023 500.00p 520.00p 500.00p 500.00p 184
07/11/2023 510.00p 530.00p 492.20p 500.00p 5114
06/11/2023 515.00p 515.00p 510.00p 510.00p 677
03/11/2023 515.00p 515.00p 514.99p 515.00p 387
02/11/2023 515.00p 515.00p 515.00p 515.00p 0
01/11/2023 515.00p 515.00p 492.00p 515.00p 1000
31/10/2023 505.00p 515.00p 505.00p 515.00p 0
30/10/2023 510.00p 518.00p 492.00p 505.00p 3296
27/10/2023 507.00p 518.00p 500.00p 510.00p 1368
26/10/2023 550.00p 550.00p 500.00p 500.00p 6135
25/10/2023 550.00p 550.00p 520.00p 550.00p 2000
24/10/2023 552.50p 552.50p 532.00p 550.00p 396
23/10/2023 552.50p 552.50p 532.00p 552.50p 1
20/10/2023 552.50p 575.00p 530.00p 552.50p 2510
19/10/2023 552.50p 552.50p 530.00p 530.00p 2450
18/10/2023 552.50p 565.00p 552.50p 552.50p 350
17/10/2023 552.50p 552.50p 538.00p 552.50p 999
16/10/2023 552.50p 552.50p 552.50p 552.50p 0
13/10/2023 570.00p 570.00p 541.30p 552.50p 502
12/10/2023 570.00p 588.00p 570.00p 570.00p 0
11/10/2023 570.00p 570.00p 550.00p 570.00p 2114
10/10/2023 570.00p 570.00p 565.00p 570.00p 882
09/10/2023 557.50p 570.00p 535.00p 570.00p 8580
06/10/2023 557.50p 557.50p 556.00p 557.50p 358
05/10/2023 557.50p 557.50p 527.60p 557.50p 3
04/10/2023 557.50p 557.50p 525.00p 557.50p 561
03/10/2023 557.50p 557.50p 557.50p 557.50p 0
02/10/2023 557.50p 557.50p 557.50p 557.50p 0
29/09/2023 557.50p 557.50p 556.00p 557.50p 500
28/09/2023 557.50p 557.50p 527.00p 557.50p 766
27/09/2023 570.00p 585.00p 550.00p 557.50p 2016
26/09/2023 570.00p 589.00p 570.00p 570.00p 387
25/09/2023 570.00p 575.00p 560.00p 570.00p 0
22/09/2023 575.00p 575.00p 560.00p 575.00p 8283
21/09/2023 575.00p 599.00p 575.00p 575.00p 65
20/09/2023 610.00p 610.00p 610.00p 610.00p 0
19/09/2023 610.00p 610.00p 592.20p 610.00p 91
18/09/2023 610.00p 610.00p 610.00p 610.00p 0
15/09/2023 610.00p 610.00p 610.00p 610.00p 0
14/09/2023 615.00p 615.00p 591.00p 610.00p 339
13/09/2023 615.00p 615.00p 590.00p 615.00p 2485
12/09/2023 615.00p 615.00p 615.00p 615.00p 0
11/09/2023 615.00p 617.00p 615.00p 615.00p 1
08/09/2023 615.00p 615.00p 615.00p 615.00p 2437
07/09/2023 615.00p 615.00p 615.00p 615.00p 162
06/09/2023 615.00p 615.00p 590.00p 615.00p 436
05/09/2023 615.00p 615.00p 615.00p 615.00p 0
04/09/2023 615.00p 615.00p 615.00p 615.00p 583
01/09/2023 615.00p 615.00p 592.20p 615.00p 457
31/08/2023 615.00p 615.00p 615.00p 615.00p 0
30/08/2023 615.00p 615.00p 615.00p 615.00p 0
29/08/2023 615.00p 625.00p 615.00p 615.00p 1364
25/08/2023 600.00p 625.00p 600.00p 615.00p 1850
24/08/2023 615.00p 615.00p 615.00p 615.00p 0
23/08/2023 615.00p 615.00p 615.00p 615.00p 0
22/08/2023 615.00p 624.00p 590.00p 615.00p 49
21/08/2023 615.00p 615.00p 592.00p 615.00p 409
18/08/2023 615.00p 615.00p 615.00p 615.00p 0
17/08/2023 625.00p 625.00p 615.00p 615.00p 32
16/08/2023 625.00p 625.00p 600.00p 625.00p 8
15/08/2023 625.00p 625.00p 601.00p 625.00p 2750
14/08/2023 625.00p 650.00p 625.00p 650.00p 1799
11/08/2023 625.00p 642.00p 625.00p 625.00p 789
10/08/2023 625.00p 634.00p 601.00p 625.00p 790
09/08/2023 595.00p 630.00p 595.00p 625.00p 5538
08/08/2023 595.00p 603.33p 595.00p 595.00p 0
07/08/2023 575.00p 600.00p 575.00p 595.00p 832
04/08/2023 575.00p 575.00p 562.00p 575.00p 16
03/08/2023 575.00p 590.00p 575.00p 575.00p 1180
02/08/2023 575.00p 575.00p 557.14p 575.00p 0
01/08/2023 575.00p 590.00p 540.00p 575.00p 1038
31/07/2023 560.00p 560.00p 551.10p 560.00p 177
28/07/2023 560.00p 560.00p 551.00p 560.00p 387
27/07/2023 560.00p 560.00p 560.00p 560.00p 17
26/07/2023 560.00p 560.00p 550.40p 560.00p 15
25/07/2023 565.00p 565.00p 550.00p 560.00p 893
24/07/2023 565.00p 565.00p 550.00p 565.00p 3263
21/07/2023 565.00p 570.00p 565.00p 565.00p 175
20/07/2023 565.00p 579.00p 565.00p 565.00p 2075
19/07/2023 565.00p 565.00p 557.50p 565.00p 0
18/07/2023 565.00p 565.00p 553.00p 560.00p 3113
17/07/2023 565.00p 570.00p 565.00p 565.00p 2102
14/07/2023 565.00p 570.00p 565.00p 565.00p 699
13/07/2023 565.00p 568.00p 551.00p 565.00p 722
12/07/2023 575.00p 575.00p 550.00p 555.00p 3165
11/07/2023 575.00p 575.00p 555.00p 575.00p 5160
10/07/2023 575.00p 575.00p 561.00p 575.00p 301
07/07/2023 575.00p 578.00p 575.00p 575.00p 0
06/07/2023 575.00p 575.00p 565.00p 575.00p 390
05/07/2023 575.00p 578.00p 575.00p 575.00p 0
04/07/2023 575.00p 575.00p 570.00p 575.00p 500
03/07/2023 575.00p 585.00p 575.00p 575.00p 341
30/06/2023 575.00p 585.00p 562.00p 575.00p 804
29/06/2023 570.00p 578.00p 563.33p 575.00p 0
28/06/2023 575.00p 575.00p 561.20p 575.00p 2000
27/06/2023 575.00p 585.00p 575.00p 575.00p 374
26/06/2023 575.00p 578.00p 575.00p 575.00p 1728
23/06/2023 575.00p 580.00p 575.00p 575.00p 0
22/06/2023 575.00p 578.00p 570.00p 575.00p 116
21/06/2023 575.00p 578.00p 565.00p 575.00p 467
20/06/2023 575.00p 578.00p 565.00p 575.00p 223
19/06/2023 575.00p 580.00p 575.00p 575.00p 0
16/06/2023 575.00p 575.00p 561.00p 575.00p 1200
15/06/2023 575.00p 580.00p 560.00p 575.00p 0
14/06/2023 565.00p 580.00p 560.00p 560.00p 2254
13/06/2023 565.00p 577.00p 565.00p 570.00p 3694
12/06/2023 565.00p 575.00p 560.00p 565.00p 3016
09/06/2023 565.00p 565.00p 560.00p 565.00p 0
08/06/2023 565.00p 565.00p 565.00p 565.00p 200
07/06/2023 565.00p 565.00p 560.00p 565.00p 0
06/06/2023 565.00p 565.00p 560.00p 565.00p 0
05/06/2023 565.00p 577.00p 565.00p 565.00p 17
02/06/2023 575.00p 583.33p 560.00p 565.00p 0
01/06/2023 575.00p 575.00p 551.00p 565.00p 1089
31/05/2023 575.00p 580.00p 560.00p 565.00p 7063
30/05/2023 575.00p 584.00p 561.00p 575.00p 1036
26/05/2023 565.00p 585.00p 552.00p 565.00p 3597
25/05/2023 555.00p 565.00p 550.00p 565.00p 2746
24/05/2023 555.00p 555.00p 550.00p 555.00p 589
23/05/2023 555.00p 555.00p 550.00p 555.00p 1001
22/05/2023 555.00p 555.00p 555.00p 555.00p 2000
19/05/2023 545.00p 555.00p 545.00p 555.00p 2000
18/05/2023 545.00p 552.50p 545.00p 545.00p 67
17/05/2023 545.00p 545.00p 530.00p 545.00p 1080
16/05/2023 545.00p 559.00p 531.00p 535.00p 5492
15/05/2023 585.00p 585.00p 545.00p 545.00p 4673
12/05/2023 595.00p 595.00p 561.00p 585.00p 1031
11/05/2023 585.00p 595.00p 571.00p 595.00p 2218
10/05/2023 615.00p 615.00p 580.00p 600.00p 7249
09/05/2023 635.00p 635.00p 600.00p 615.00p 4000
05/05/2023 635.00p 637.00p 635.00p 635.00p 15
04/05/2023 635.00p 650.00p 635.00p 635.00p 1000

*Close Price adjusted for both dividends and splits