4D Pharma (DDDD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 4D Pharma

Date Open High Low Close* Volume
11/03/2019 82.00p 86.00p 76.99p 81.00p 44209
08/03/2019 90.20p 93.94p 85.00p 86.00p 14275
07/03/2019 93.00p 93.96p 90.00p 91.40p 8279
06/03/2019 95.00p 96.00p 93.80p 93.80p 9043
05/03/2019 100.00p 103.17p 96.90p 96.90p 7653
04/03/2019 99.00p 101.45p 97.00p 101.45p 4840
01/03/2019 100.50p 104.00p 97.50p 97.50p 14563
28/02/2019 102.00p 103.00p 97.28p 102.10p 2830
27/02/2019 97.20p 102.00p 94.80p 98.10p 40679
26/02/2019 102.00p 102.00p 97.70p 99.90p 27569
25/02/2019 109.42p 109.42p 102.08p 105.75p 2082
22/02/2019 112.00p 112.00p 100.22p 103.25p 22235
21/02/2019 120.00p 120.00p 112.13p 118.25p 138
20/02/2019 125.00p 125.00p 112.00p 118.25p 1886
19/02/2019 112.13p 118.25p 112.13p 118.25p 10
18/02/2019 113.26p 122.00p 112.72p 118.25p 1948
15/02/2019 123.50p 123.50p 119.25p 119.25p 482
14/02/2019 124.88p 124.88p 113.67p 120.25p 1134
13/02/2019 119.00p 125.01p 115.00p 119.75p 8194
12/02/2019 120.50p 120.50p 113.33p 116.25p 11195
11/02/2019 125.40p 127.50p 125.40p 127.50p 5863
08/02/2019 131.50p 131.50p 130.00p 130.00p 3125
07/02/2019 125.50p 130.00p 125.50p 130.00p 802
06/02/2019 125.68p 130.00p 125.68p 130.00p 1000
05/02/2019 126.13p 131.80p 125.50p 130.00p 22437
04/02/2019 125.00p 138.00p 125.00p 128.75p 33678
01/02/2019 136.50p 136.50p 131.00p 135.00p 4137
31/01/2019 124.00p 134.99p 112.67p 134.25p 46095
30/01/2019 112.50p 125.00p 112.50p 117.75p 19631
29/01/2019 113.92p 113.92p 109.75p 109.75p 79
28/01/2019 106.77p 113.92p 106.77p 109.75p 1526
25/01/2019 106.77p 109.75p 106.77p 109.75p 401
24/01/2019 115.11p 115.11p 106.85p 109.75p 8747
23/01/2019 113.15p 113.15p 110.00p 110.00p 3087
22/01/2019 114.50p 114.50p 106.00p 110.00p 4567
21/01/2019 105.50p 114.41p 105.50p 110.00p 167
18/01/2019 114.50p 114.50p 110.00p 110.00p 37
17/01/2019 102.00p 114.50p 102.00p 110.00p 4546
16/01/2019 102.62p 108.50p 102.62p 108.50p 493
15/01/2019 111.00p 113.33p 105.00p 106.50p 19417
14/01/2019 117.44p 117.44p 113.33p 114.25p 653
11/01/2019 118.42p 118.42p 113.33p 114.75p 8817
10/01/2019 112.51p 113.75p 112.51p 113.75p 5800
09/01/2019 118.30p 118.43p 115.00p 115.00p 2906
08/01/2019 115.00p 119.32p 110.77p 115.00p 21028
07/01/2019 114.50p 123.62p 110.60p 117.25p 40466
04/01/2019 99.90p 108.00p 99.90p 103.85p 6197
03/01/2019 99.33p 108.14p 99.33p 103.85p 886
02/01/2019 101.50p 109.50p 101.46p 105.00p 19280
31/12/2018 102.00p 104.75p 98.92p 104.75p 18930
28/12/2018 110.00p 106.50p 106.50p 106.50p 0
27/12/2018 110.00p 110.00p 106.50p 106.50p 950
24/12/2018 110.00p 110.00p 106.50p 106.50p 500
21/12/2018 104.50p 110.00p 103.96p 107.50p 8232
20/12/2018 106.50p 106.50p 95.48p 101.35p 33405
19/12/2018 114.00p 114.50p 107.00p 109.75p 3475
18/12/2018 112.50p 115.00p 102.55p 110.00p 36692
17/12/2018 115.50p 126.30p 113.00p 113.75p 31005
14/12/2018 122.00p 127.50p 120.00p 121.50p 46155
13/12/2018 129.50p 129.50p 108.48p 118.75p 52374
12/12/2018 89.20p 130.00p 85.00p 130.00p 246210
11/12/2018 112.00p 120.00p 88.00p 89.00p 782045
10/12/2018 130.00p 130.00p 126.25p 126.25p 15384
07/12/2018 125.00p 127.25p 120.14p 127.25p 15260
06/12/2018 133.00p 133.00p 125.29p 129.75p 1254
05/12/2018 130.00p 132.25p 125.50p 132.25p 4052
04/12/2018 125.13p 131.25p 125.13p 131.25p 1560
03/12/2018 125.13p 131.25p 120.18p 131.25p 1744
30/11/2018 134.00p 134.00p 125.07p 131.50p 33411
29/11/2018 130.50p 135.25p 133.75p 133.75p 0
28/11/2018 130.50p 135.25p 128.50p 135.25p 5730
27/11/2018 130.62p 136.50p 130.62p 136.50p 2536
26/11/2018 142.38p 142.38p 136.50p 136.50p 276
23/11/2018 130.62p 136.50p 130.62p 136.50p 1487
22/11/2018 135.50p 139.00p 135.50p 139.00p 0
21/11/2018 135.50p 136.00p 130.62p 135.50p 8301
20/11/2018 138.00p 138.64p 133.75p 133.75p 8079
19/11/2018 138.15p 145.25p 138.15p 145.25p 1457
16/11/2018 138.50p 145.50p 141.75p 145.50p 0
15/11/2018 138.50p 141.75p 138.09p 141.75p 2241
14/11/2018 145.00p 145.00p 142.50p 142.50p 21525
13/11/2018 148.50p 143.25p 142.25p 143.25p 0
12/11/2018 148.50p 150.00p 140.00p 142.25p 25985
09/11/2018 150.00p 150.00p 147.50p 147.50p 3325
08/11/2018 145.40p 147.50p 145.40p 147.50p 1000
07/11/2018 140.50p 143.00p 140.50p 143.00p 2140
06/11/2018 140.50p 147.50p 140.50p 147.50p 1854
05/11/2018 140.64p 147.50p 140.50p 147.50p 4673
02/11/2018 140.64p 147.50p 140.64p 147.50p 301
01/11/2018 154.50p 154.50p 147.50p 147.50p 227
31/10/2018 154.50p 147.50p 147.50p 147.50p 0
30/10/2018 154.50p 154.50p 147.50p 147.50p 269
29/10/2018 140.64p 154.36p 140.64p 147.50p 892
26/10/2018 145.50p 154.86p 145.00p 152.25p 5438
25/10/2018 140.50p 147.75p 140.50p 147.75p 2718
24/10/2018 147.45p 147.75p 147.45p 147.75p 5000
23/10/2018 146.50p 152.50p 137.50p 141.75p 13078
22/10/2018 143.00p 146.00p 140.50p 146.00p 3826
19/10/2018 145.50p 148.45p 143.00p 147.50p 7156
18/10/2018 145.25p 147.75p 145.25p 147.75p 6441
17/10/2018 150.50p 151.75p 145.00p 151.75p 21880
16/10/2018 150.40p 150.40p 146.50p 147.75p 317
15/10/2018 144.50p 146.75p 141.50p 146.75p 5253
12/10/2018 137.00p 140.75p 136.00p 140.75p 3045
11/10/2018 136.06p 142.50p 136.00p 140.75p 2443
10/10/2018 156.25p 156.25p 143.00p 143.75p 1428
09/10/2018 145.00p 156.25p 145.00p 152.25p 4401
08/10/2018 150.00p 157.40p 145.00p 153.25p 7953
05/10/2018 161.50p 159.25p 157.75p 157.75p 0
04/10/2018 161.50p 161.50p 150.00p 159.25p 10656
03/10/2018 162.00p 165.01p 154.23p 162.50p 17828
02/10/2018 162.00p 165.01p 151.50p 164.25p 11823
01/10/2018 160.00p 164.50p 150.00p 154.50p 17222
28/09/2018 165.97p 171.00p 160.50p 171.00p 1702
27/09/2018 184.00p 184.00p 170.40p 172.50p 19063
26/09/2018 182.89p 182.89p 175.00p 179.75p 1239
25/09/2018 184.89p 184.89p 175.00p 179.75p 6514
24/09/2018 180.50p 189.41p 176.00p 182.25p 11169
21/09/2018 179.00p 179.00p 177.25p 177.25p 1675
20/09/2018 179.89p 177.25p 177.25p 177.25p 0
19/09/2018 179.89p 179.89p 171.00p 177.25p 5734
18/09/2018 179.89p 183.75p 183.75p 183.75p 0
17/09/2018 179.89p 183.75p 179.89p 183.75p 82
14/09/2018 180.44p 182.75p 173.00p 182.75p 11195
13/09/2018 192.00p 194.41p 190.00p 190.00p 28571
12/09/2018 173.50p 190.00p 173.50p 190.00p 17095
11/09/2018 175.20p 184.75p 173.19p 184.75p 1000
10/09/2018 180.00p 185.00p 180.00p 185.00p 45
07/09/2018 180.50p 192.74p 180.50p 187.50p 3018
06/09/2018 192.74p 192.74p 187.25p 187.25p 35
05/09/2018 180.50p 192.74p 180.00p 187.25p 10863
04/09/2018 180.50p 188.50p 180.50p 188.50p 2774
03/09/2018 180.50p 195.00p 180.50p 188.50p 5203
31/08/2018 195.20p 195.20p 183.50p 190.00p 2543
30/08/2018 197.00p 197.00p 185.00p 190.00p 13433
29/08/2018 194.50p 194.50p 187.25p 187.25p 586
28/08/2018 189.50p 194.85p 185.87p 188.75p 19668
24/08/2018 178.35p 182.50p 178.35p 182.50p 1578
23/08/2018 182.50p 188.50p 182.50p 188.50p 1454
22/08/2018 190.00p 190.00p 188.50p 188.50p 1315
21/08/2018 182.50p 190.00p 182.50p 188.50p 854
20/08/2018 182.50p 188.50p 182.50p 188.50p 120
17/08/2018 182.00p 188.50p 180.00p 188.50p 18796
16/08/2018 185.50p 187.25p 185.00p 187.25p 9545
15/08/2018 189.50p 190.00p 175.55p 187.50p 93490
14/08/2018 178.00p 189.50p 173.00p 182.50p 33755
13/08/2018 168.50p 172.00p 168.50p 171.75p 4829
10/08/2018 168.00p 178.47p 165.10p 172.25p 25330
09/08/2018 170.50p 173.00p 170.50p 171.25p 6153
08/08/2018 168.00p 173.50p 168.00p 173.50p 8289
07/08/2018 150.00p 166.50p 150.00p 166.50p 10449
06/08/2018 155.00p 161.38p 153.41p 156.00p 9773
03/08/2018 159.50p 161.50p 159.50p 160.75p 9940
02/08/2018 170.00p 170.00p 150.00p 154.75p 26529
01/08/2018 172.50p 175.00p 172.00p 175.00p 18372
31/07/2018 167.00p 175.00p 166.67p 172.75p 20289
30/07/2018 158.50p 167.75p 154.90p 167.75p 40010
27/07/2018 151.00p 155.00p 148.00p 155.00p 481910
26/07/2018 158.00p 174.50p 140.50p 157.25p 326046
25/07/2018 162.34p 174.50p 162.34p 168.75p 1167
24/07/2018 164.87p 170.00p 169.75p 170.00p 0
23/07/2018 164.87p 177.40p 164.87p 169.75p 134
20/07/2018 177.40p 177.40p 170.00p 170.00p 250
19/07/2018 171.50p 179.50p 170.00p 170.00p 19088
18/07/2018 179.50p 179.50p 167.77p 172.25p 4685
17/07/2018 165.50p 179.50p 165.00p 172.50p 18884
16/07/2018 167.50p 177.90p 159.58p 166.25p 19283
13/07/2018 180.50p 183.50p 180.00p 181.50p 6311
12/07/2018 185.50p 192.50p 175.00p 186.50p 21420
11/07/2018 213.00p 215.00p 190.50p 192.75p 7083
10/07/2018 215.00p 215.00p 206.14p 213.00p 256
09/07/2018 214.00p 220.00p 197.00p 213.00p 5993
06/07/2018 197.50p 204.00p 197.50p 202.25p 3088
05/07/2018 214.00p 214.00p 197.50p 205.25p 4219
04/07/2018 215.00p 215.00p 205.25p 205.25p 1005
03/07/2018 203.00p 215.00p 196.00p 205.25p 7033
02/07/2018 220.00p 220.00p 205.00p 207.00p 8309
29/06/2018 213.00p 219.00p 213.00p 216.50p 3993
28/06/2018 233.00p 233.00p 213.00p 214.00p 11734
27/06/2018 221.00p 230.00p 215.00p 223.00p 24768
26/06/2018 220.00p 239.00p 205.00p 227.00p 48043
25/06/2018 245.00p 245.00p 220.00p 240.00p 51279
22/06/2018 207.00p 250.00p 188.00p 235.50p 68238
21/06/2018 185.00p 206.91p 172.70p 202.75p 75797
20/06/2018 170.00p 177.00p 167.50p 172.00p 112969
19/06/2018 165.00p 175.00p 165.00p 172.00p 73385
18/06/2018 165.00p 175.80p 161.98p 172.00p 144197
15/06/2018 140.00p 163.80p 132.52p 157.00p 804589
14/06/2018 140.00p 145.98p 131.89p 136.25p 32668
13/06/2018 137.50p 153.00p 137.50p 146.75p 410325
12/06/2018 136.38p 137.15p 132.00p 134.00p 5573
11/06/2018 135.00p 137.00p 133.00p 135.00p 38132
08/06/2018 139.50p 139.50p 129.74p 135.00p 1047507
07/06/2018 132.00p 134.66p 129.74p 130.75p 275470
06/06/2018 127.04p 127.04p 124.75p 124.75p 54
05/06/2018 126.00p 126.00p 125.00p 125.00p 57
04/06/2018 128.00p 132.90p 123.00p 126.50p 55286
01/06/2018 132.55p 132.90p 128.52p 129.75p 3319
31/05/2018 128.00p 133.18p 128.00p 131.50p 1422
30/05/2018 127.00p 131.07p 127.00p 129.00p 15913

*Close Price adjusted for both dividends and splits