Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
4D Pharma (DDDD) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 14/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 13/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 10/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 09/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 08/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 07/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 06/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 03/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 02/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 01/02/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 31/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 30/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 27/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 26/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 25/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 24/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 23/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 20/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 19/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 18/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 17/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 16/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 13/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 12/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 11/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 10/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 09/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 06/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 05/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 04/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 03/01/2023 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 30/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 29/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 28/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 23/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 22/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 21/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 20/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 19/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 16/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 15/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 14/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 13/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 12/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 09/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 08/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 07/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 06/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 05/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 02/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 01/12/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 30/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 29/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 28/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 25/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 24/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 23/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 22/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 21/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 18/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 17/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 16/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 15/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 14/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 11/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 10/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 09/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 08/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 07/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 04/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 03/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 02/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 01/11/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 31/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 28/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 27/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 26/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 25/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 24/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 21/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 20/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 19/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 18/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 17/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 14/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 13/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 12/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 11/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 10/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 07/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 06/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 05/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 04/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 03/10/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 30/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 29/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 28/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 27/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 26/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 23/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 22/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 21/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 20/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 16/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 15/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 14/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 13/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 12/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 09/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 08/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 07/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 06/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 05/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 02/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 01/09/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 31/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 30/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 26/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 25/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 24/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 23/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 22/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 19/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 18/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 17/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 16/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 15/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 12/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 11/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 10/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 09/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 08/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 05/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 04/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 03/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 02/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 01/08/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 29/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 28/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 27/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 26/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 25/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 22/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 21/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 20/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 19/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 18/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 15/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 14/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 13/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 12/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 11/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 08/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 07/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 06/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 05/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 04/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 01/07/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 30/06/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 29/06/2022 | 16.66p | 16.66p | 16.66p | 16.66p | 0 |
| 28/06/2022 | 15.84p | 16.66p | 16.66p | 16.66p | 0 |
| 27/06/2022 | 15.84p | 16.66p | 16.66p | 16.66p | 0 |
| 24/06/2022 | 15.84p | 16.86p | 15.28p | 16.66p | 912373 |
| 23/06/2022 | 15.06p | 16.48p | 14.12p | 15.86p | 4728941 |
| 22/06/2022 | 17.00p | 17.00p | 13.60p | 15.20p | 9710372 |
| 21/06/2022 | 25.00p | 26.47p | 16.50p | 16.50p | 13612173 |
| 20/06/2022 | 24.55p | 25.00p | 22.10p | 24.45p | 1341243 |
| 17/06/2022 | 26.55p | 26.55p | 23.00p | 23.30p | 1350477 |
| 16/06/2022 | 25.05p | 26.15p | 23.25p | 23.80p | 1599696 |
| 15/06/2022 | 27.00p | 27.00p | 24.00p | 25.65p | 930270 |
| 14/06/2022 | 25.50p | 26.80p | 24.00p | 24.50p | 1181237 |
| 13/06/2022 | 26.50p | 27.68p | 25.40p | 25.75p | 1203519 |
| 10/06/2022 | 28.05p | 30.55p | 26.00p | 27.10p | 2802954 |
| 09/06/2022 | 29.30p | 30.81p | 28.22p | 28.80p | 1870619 |
| 08/06/2022 | 31.70p | 31.85p | 29.51p | 30.40p | 3216101 |
| 07/06/2022 | 33.00p | 33.40p | 30.55p | 31.60p | 3120013 |
| 06/06/2022 | 33.00p | 34.05p | 32.40p | 33.00p | 650695 |
| 03/06/2022 | 32.90p | 34.20p | 32.24p | 33.68p | 1368763 |
| 02/06/2022 | 32.90p | 34.20p | 32.24p | 33.68p | 1368763 |
| 01/06/2022 | 32.90p | 34.20p | 32.24p | 33.68p | 1368763 |
| 31/05/2022 | 33.05p | 34.15p | 32.45p | 32.80p | 1028126 |
| 30/05/2022 | 35.00p | 36.65p | 32.27p | 33.40p | 1542773 |
| 27/05/2022 | 35.60p | 36.83p | 33.00p | 34.00p | 1166642 |
| 26/05/2022 | 33.00p | 35.25p | 32.05p | 34.60p | 725068 |
| 25/05/2022 | 32.95p | 34.10p | 32.34p | 33.50p | 1207167 |
| 24/05/2022 | 34.00p | 34.10p | 32.10p | 32.60p | 721147 |
| 23/05/2022 | 34.65p | 35.20p | 33.00p | 33.80p | 809544 |
| 20/05/2022 | 32.90p | 35.45p | 32.75p | 34.65p | 1071369 |
| 19/05/2022 | 33.15p | 34.59p | 32.12p | 33.10p | 750824 |
| 18/05/2022 | 34.20p | 35.58p | 33.68p | 34.00p | 1355356 |
| 17/05/2022 | 37.00p | 37.70p | 34.45p | 35.00p | 2185495 |
| 16/05/2022 | 33.85p | 35.41p | 32.67p | 33.25p | 723734 |
| 13/05/2022 | 34.75p | 34.98p | 32.00p | 34.10p | 1336764 |
| 12/05/2022 | 33.20p | 34.69p | 31.30p | 32.70p | 2097567 |
| 11/05/2022 | 34.40p | 35.75p | 33.55p | 34.85p | 2121199 |
| 10/05/2022 | 37.20p | 38.00p | 33.93p | 34.55p | 1292174 |
| 09/05/2022 | 38.00p | 38.00p | 34.55p | 36.25p | 1244851 |
| 06/05/2022 | 37.75p | 38.95p | 35.16p | 37.90p | 1758064 |
| 05/05/2022 | 39.00p | 41.50p | 37.40p | 37.75p | 2059614 |
*Close Price adjusted for both dividends and splits