4basebio (4BB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
27/08/2025 885.00p 885.00p 858.24p 885.00p 408
26/08/2025 885.00p 885.00p 858.24p 885.00p 0
22/08/2025 885.00p 885.00p 881.50p 885.00p 135
21/08/2025 885.00p 885.00p 850.70p 885.00p 10
20/08/2025 890.00p 930.00p 850.00p 885.00p 497
19/08/2025 890.00p 900.00p 850.80p 890.00p 937
18/08/2025 900.00p 930.00p 870.00p 890.00p 804
15/08/2025 900.00p 900.00p 870.60p 900.00p 4412
14/08/2025 900.00p 930.00p 875.00p 900.00p 2829
13/08/2025 900.00p 908.00p 872.00p 900.00p 3791
12/08/2025 940.00p 980.00p 879.00p 900.00p 1198
11/08/2025 970.00p 1,000.00p 920.00p 960.00p 6848
08/08/2025 970.00p 970.00p 943.00p 970.00p 275
07/08/2025 970.00p 1,000.00p 940.00p 1,000.00p 798
06/08/2025 970.00p 990.00p 970.00p 970.00p 0
05/08/2025 970.00p 1,000.00p 930.00p 1,000.00p 7
04/08/2025 970.00p 989.00p 940.00p 970.00p 140
01/08/2025 970.00p 990.00p 970.00p 970.00p 448
31/07/2025 970.00p 1,000.00p 920.00p 970.00p 1599
30/07/2025 970.00p 989.00p 943.00p 970.00p 1235
29/07/2025 970.00p 990.00p 970.00p 970.00p 0
28/07/2025 970.00p 991.00p 970.00p 970.00p 19
25/07/2025 970.00p 970.00p 941.00p 970.00p 2400
24/07/2025 965.00p 1,020.00p 940.00p 970.00p 411
23/07/2025 965.00p 979.00p 965.00p 965.00p 408
22/07/2025 965.00p 968.18p 965.00p 965.00p 0
21/07/2025 985.00p 985.00p 940.00p 950.00p 5178
18/07/2025 985.00p 1,000.00p 970.00p 985.00p 2504
17/07/2025 990.00p 1,000.00p 980.00p 985.00p 3339
16/07/2025 1,000.00p 1,033.00p 980.00p 990.00p 7490
15/07/2025 1,000.00p 1,028.00p 1,000.00p 1,000.00p 4
14/07/2025 1,000.00p 1,000.00p 960.00p 1,000.00p 97
11/07/2025 1,000.00p 1,039.20p 1,000.00p 1,000.00p 816
10/07/2025 1,000.00p 1,028.00p 1,000.00p 1,000.00p 268
09/07/2025 1,000.00p 1,005.00p 1,000.00p 1,000.00p 2
08/07/2025 985.00p 1,040.00p 940.00p 1,000.00p 78
07/07/2025 985.00p 1,010.00p 971.00p 985.00p 1004
04/07/2025 985.00p 1,010.00p 960.00p 985.00p 4
03/07/2025 985.00p 985.00p 968.33p 985.00p 0
02/07/2025 985.00p 1,010.00p 967.50p 985.00p 1301
01/07/2025 985.00p 985.00p 940.00p 985.00p 12
30/06/2025 985.00p 1,010.00p 985.00p 985.00p 2428
27/06/2025 985.00p 994.00p 967.50p 985.00p 141
26/06/2025 985.00p 1,010.00p 960.00p 985.00p 2176
25/06/2025 985.00p 994.00p 960.00p 985.00p 283
24/06/2025 985.00p 985.00p 940.00p 985.00p 3
23/06/2025 985.00p 985.00p 967.00p 985.00p 341
20/06/2025 985.00p 1,010.00p 960.00p 985.00p 1
19/06/2025 985.00p 1,000.00p 962.00p 985.00p 73
18/06/2025 985.00p 1,007.50p 985.00p 985.00p 14
17/06/2025 985.00p 995.00p 960.00p 985.00p 811
16/06/2025 985.00p 1,000.00p 950.00p 985.00p 3690
13/06/2025 1,070.00p 1,080.00p 985.00p 985.00p 4675
12/06/2025 1,070.00p 1,070.00p 1,060.00p 1,070.00p 938
11/06/2025 1,070.00p 1,075.00p 1,070.00p 1,070.00p 1
10/06/2025 1,070.00p 1,080.00p 1,060.20p 1,070.00p 1337
09/06/2025 1,110.00p 1,130.00p 1,070.00p 1,070.00p 1849
06/06/2025 1,110.00p 1,110.00p 1,095.45p 1,110.00p 0
05/06/2025 1,110.00p 1,150.00p 1,070.00p 1,110.00p 1161
04/06/2025 1,110.00p 1,110.00p 1,078.61p 1,110.00p 128
03/06/2025 1,110.00p 1,129.00p 1,078.61p 1,110.00p 88
02/06/2025 1,110.00p 1,110.00p 1,075.00p 1,110.00p 388
30/05/2025 1,110.00p 1,129.00p 1,110.00p 1,110.00p 108
29/05/2025 1,110.00p 1,150.00p 1,070.00p 1,110.00p 7
28/05/2025 1,110.00p 1,110.00p 1,070.80p 1,110.00p 1
27/05/2025 1,125.00p 1,150.00p 1,070.00p 1,110.00p 272
23/05/2025 1,125.00p 1,143.00p 1,100.50p 1,125.00p 348
22/05/2025 1,125.00p 1,150.00p 1,100.50p 1,125.00p 482
21/05/2025 1,125.00p 1,145.00p 1,125.00p 1,125.00p 9
20/05/2025 1,125.00p 1,150.00p 1,100.00p 1,125.00p 146
19/05/2025 1,125.00p 1,129.17p 1,125.00p 1,125.00p 0
16/05/2025 1,125.00p 1,147.00p 1,100.00p 1,125.00p 2569
15/05/2025 1,125.00p 1,140.00p 1,100.00p 1,125.00p 642
14/05/2025 1,125.00p 1,129.17p 1,125.00p 1,125.00p 0
13/05/2025 1,125.00p 1,150.00p 1,101.00p 1,125.00p 1
12/05/2025 1,125.00p 1,140.00p 1,100.00p 1,125.00p 534
09/05/2025 1,125.00p 1,125.00p 1,100.00p 1,125.00p 633
08/05/2025 1,125.00p 1,131.70p 1,125.00p 1,125.00p 350
07/05/2025 1,125.00p 1,132.00p 1,125.00p 1,125.00p 1
06/05/2025 1,125.00p 1,125.00p 1,122.50p 1,125.00p 2
02/05/2025 1,125.00p 1,125.00p 1,122.40p 1,125.00p 373
01/05/2025 1,125.00p 1,125.00p 1,101.00p 1,125.00p 674
30/04/2025 1,125.00p 1,125.00p 1,101.00p 1,125.00p 138
29/04/2025 1,125.00p 1,133.33p 1,125.00p 1,125.00p 0
28/04/2025 1,125.00p 1,150.00p 1,122.40p 1,125.00p 109
25/04/2025 1,125.00p 1,125.00p 1,100.00p 1,125.00p 693
24/04/2025 1,125.00p 1,133.33p 1,125.00p 1,125.00p 0
23/04/2025 1,125.00p 1,125.00p 1,100.00p 1,125.00p 456
22/04/2025 1,125.00p 1,125.00p 1,100.00p 1,125.00p 146
17/04/2025 1,125.00p 1,133.33p 1,125.00p 1,125.00p 0
16/04/2025 1,125.00p 1,150.00p 1,100.00p 1,125.00p 1100
15/04/2025 1,155.00p 1,155.00p 1,110.00p 1,130.00p 1194
14/04/2025 1,155.00p 1,155.00p 1,155.00p 1,155.00p 0
11/04/2025 1,110.00p 1,155.00p 1,110.00p 1,155.00p 920
10/04/2025 1,165.00p 1,180.00p 1,109.97p 1,120.00p 2871
09/04/2025 1,180.00p 1,187.60p 1,150.00p 1,150.00p 608
08/04/2025 1,180.00p 1,204.00p 1,150.60p 1,180.00p 268
07/04/2025 1,180.00p 1,190.00p 1,150.00p 1,180.00p 726
04/04/2025 1,180.00p 1,220.00p 1,150.60p 1,180.00p 1000
03/04/2025 1,185.00p 1,205.00p 1,182.00p 1,185.00p 521
02/04/2025 1,180.00p 1,206.40p 1,160.00p 1,185.00p 12459
01/04/2025 1,130.00p 1,165.00p 1,130.00p 1,165.00p 2156
31/03/2025 1,125.00p 1,131.00p 1,110.00p 1,130.00p 4351
28/03/2025 1,125.00p 1,150.00p 1,100.50p 1,125.00p 504
27/03/2025 1,135.00p 1,150.00p 1,125.00p 1,125.00p 648
26/03/2025 1,115.00p 1,150.00p 1,115.00p 1,135.00p 46
25/03/2025 1,120.00p 1,170.00p 1,115.00p 1,115.00p 614
24/03/2025 1,135.00p 1,170.00p 1,093.00p 1,120.00p 567
21/03/2025 1,120.00p 1,120.00p 1,091.00p 1,120.00p 441
20/03/2025 1,120.00p 1,132.00p 1,091.00p 1,120.00p 4
19/03/2025 1,120.00p 1,150.00p 1,120.00p 1,120.00p 73
18/03/2025 1,120.00p 1,150.00p 1,120.00p 1,120.00p 40
17/03/2025 1,120.00p 1,150.00p 1,120.00p 1,150.00p 70
14/03/2025 1,120.00p 1,170.00p 1,115.00p 1,120.00p 292
13/03/2025 1,115.00p 1,140.00p 1,115.00p 1,115.00p 78

*Close Price adjusted for both dividends and splits