4basebio (4BB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
03/05/2023 640.00p 640.00p 630.00p 640.00p 337
02/05/2023 640.00p 640.00p 640.00p 640.00p 0
28/04/2023 640.00p 644.00p 631.00p 640.00p 269
27/04/2023 655.00p 655.00p 630.00p 640.00p 1565
26/04/2023 655.00p 655.00p 655.00p 655.00p 0
25/04/2023 655.00p 655.00p 654.45p 655.00p 1
24/04/2023 655.00p 655.00p 631.00p 655.00p 29
21/04/2023 655.00p 655.00p 655.00p 655.00p 0
20/04/2023 655.00p 655.00p 631.00p 655.00p 30
19/04/2023 655.00p 655.00p 631.00p 655.00p 1000
18/04/2023 655.00p 655.00p 655.00p 655.00p 0
17/04/2023 655.00p 660.00p 655.00p 655.00p 1001
14/04/2023 655.00p 655.00p 630.00p 655.00p 765
13/04/2023 655.00p 665.00p 631.00p 655.00p 1029
12/04/2023 655.00p 667.00p 630.00p 655.00p 7000
11/04/2023 635.00p 655.00p 635.00p 655.00p 2381
06/04/2023 635.00p 635.00p 635.00p 635.00p 1000
05/04/2023 660.00p 660.00p 630.00p 635.00p 3353
04/04/2023 660.00p 680.00p 660.00p 660.00p 2
03/04/2023 655.00p 668.00p 631.00p 660.00p 7410
31/03/2023 665.00p 665.00p 632.50p 655.00p 81
30/03/2023 665.00p 665.00p 655.00p 665.00p 2323
29/03/2023 680.00p 689.00p 660.00p 667.50p 4614
28/03/2023 675.00p 685.00p 675.00p 680.00p 290
27/03/2023 680.00p 685.00p 680.00p 680.00p 436
24/03/2023 680.00p 680.00p 670.00p 680.00p 291
23/03/2023 680.00p 687.00p 680.00p 680.00p 2750
22/03/2023 680.00p 685.00p 680.00p 680.00p 291
21/03/2023 680.00p 680.00p 670.00p 680.00p 83
20/03/2023 680.00p 685.00p 680.00p 680.00p 1012
17/03/2023 680.00p 680.00p 680.00p 680.00p 0
16/03/2023 680.00p 680.00p 670.00p 680.00p 590
15/03/2023 705.00p 705.00p 670.00p 680.00p 11944
14/03/2023 705.00p 705.00p 691.00p 705.00p 8
13/03/2023 705.00p 710.00p 690.00p 705.00p 3024
10/03/2023 705.00p 710.00p 690.00p 705.00p 5164
09/03/2023 710.00p 712.50p 690.00p 705.00p 2913
08/03/2023 710.00p 710.00p 690.00p 710.00p 1961
07/03/2023 710.00p 710.00p 709.00p 710.00p 703
06/03/2023 710.00p 710.00p 691.00p 710.00p 241
03/03/2023 725.00p 725.00p 690.00p 710.00p 2800
02/03/2023 735.00p 735.00p 710.00p 725.00p 1600
01/03/2023 715.00p 730.00p 700.00p 700.00p 3292
28/02/2023 710.00p 722.50p 700.00p 715.00p 3666
27/02/2023 715.00p 715.00p 706.67p 710.00p 0
24/02/2023 715.00p 715.00p 710.00p 715.00p 0
23/02/2023 715.00p 715.00p 710.00p 715.00p 0
22/02/2023 715.00p 725.00p 700.00p 715.00p 1009
21/02/2023 715.00p 730.00p 715.00p 715.00p 1002
20/02/2023 715.00p 729.70p 715.00p 715.00p 1
17/02/2023 715.00p 715.00p 700.00p 715.00p 1326
16/02/2023 715.00p 729.00p 715.00p 715.00p 2044
15/02/2023 715.00p 730.00p 700.00p 715.00p 3801
14/02/2023 715.00p 730.00p 700.00p 715.00p 4625
13/02/2023 735.00p 735.00p 700.00p 715.00p 5066
10/02/2023 740.00p 745.00p 735.00p 735.00p 60
09/02/2023 740.00p 749.00p 730.00p 740.00p 6132
08/02/2023 740.00p 740.00p 730.00p 740.00p 3100
07/02/2023 740.00p 740.00p 730.00p 740.00p 926
06/02/2023 740.00p 745.00p 730.00p 740.00p 6519
03/02/2023 740.00p 745.00p 730.00p 740.00p 802
02/02/2023 735.00p 749.00p 720.00p 745.00p 11296
01/02/2023 735.00p 745.00p 735.00p 735.00p 2076
31/01/2023 735.00p 740.00p 720.00p 735.00p 2708
30/01/2023 735.00p 750.00p 720.00p 735.00p 5645
27/01/2023 735.00p 738.00p 720.00p 735.00p 1526
26/01/2023 735.00p 735.00p 735.00p 735.00p 1150
25/01/2023 735.00p 742.50p 720.00p 735.00p 0
24/01/2023 735.00p 735.00p 720.00p 720.00p 765
23/01/2023 735.00p 739.50p 720.00p 735.00p 2265
20/01/2023 735.00p 742.50p 735.00p 735.00p 0
19/01/2023 725.00p 742.50p 725.00p 735.00p 0
18/01/2023 735.00p 735.00p 720.00p 735.00p 2571
17/01/2023 735.00p 740.00p 720.00p 735.00p 1066
16/01/2023 725.00p 740.00p 710.00p 735.00p 3187
13/01/2023 710.00p 725.00p 710.00p 725.00p 2297
12/01/2023 705.00p 730.00p 700.00p 725.00p 10600
11/01/2023 705.00p 705.00p 680.00p 705.00p 2
10/01/2023 705.00p 715.00p 705.00p 705.00p 979
09/01/2023 705.00p 705.00p 680.00p 685.00p 4064
06/01/2023 705.00p 710.00p 705.00p 705.00p 442
05/01/2023 710.00p 710.00p 681.00p 705.00p 90
04/01/2023 710.00p 739.00p 680.00p 710.00p 670
03/01/2023 710.00p 715.00p 680.00p 710.00p 1430
30/12/2022 710.00p 722.00p 681.00p 710.00p 180
29/12/2022 710.00p 725.00p 710.00p 710.00p 0
28/12/2022 710.00p 710.00p 685.00p 685.00p 2500
23/12/2022 710.00p 725.00p 710.00p 710.00p 0
22/12/2022 710.00p 727.00p 710.00p 710.00p 20
21/12/2022 710.00p 725.00p 710.00p 710.00p 0
20/12/2022 710.00p 725.00p 710.00p 710.00p 0
19/12/2022 710.00p 728.80p 710.00p 710.00p 11
16/12/2022 710.00p 725.00p 710.00p 710.00p 0
15/12/2022 710.00p 725.00p 710.00p 710.00p 0
14/12/2022 710.00p 730.00p 706.00p 710.00p 316
13/12/2022 710.00p 750.00p 700.00p 750.00p 521
12/12/2022 700.00p 732.00p 700.00p 710.00p 1442
09/12/2022 700.00p 708.00p 700.00p 700.00p 0
08/12/2022 700.00p 700.00p 700.00p 700.00p 500
07/12/2022 700.00p 734.00p 700.00p 700.00p 2875
06/12/2022 700.00p 737.00p 700.00p 700.00p 1363
05/12/2022 700.00p 738.00p 700.00p 700.00p 1
02/12/2022 700.00p 708.00p 700.00p 700.00p 0
01/12/2022 700.00p 713.33p 700.00p 700.00p 0
30/11/2022 700.00p 713.33p 700.00p 700.00p 0
29/11/2022 700.00p 739.20p 700.00p 700.00p 827
28/11/2022 695.00p 705.00p 695.00p 700.00p 33
25/11/2022 695.00p 730.00p 695.00p 695.00p 4000
24/11/2022 695.00p 730.00p 695.00p 730.00p 506
23/11/2022 695.00p 730.00p 695.00p 695.00p 919
22/11/2022 695.00p 730.00p 695.00p 695.00p 2
21/11/2022 695.00p 730.00p 680.00p 715.00p 4575
18/11/2022 690.00p 719.00p 690.00p 695.00p 14399
17/11/2022 665.00p 710.00p 665.00p 690.00p 7600
16/11/2022 655.00p 685.00p 655.00p 685.00p 16551
15/11/2022 655.00p 685.00p 655.00p 655.00p 2000
14/11/2022 655.00p 680.00p 655.00p 655.00p 2007
11/11/2022 665.00p 680.00p 640.50p 655.00p 7500
10/11/2022 635.00p 678.00p 635.00p 665.00p 2650
09/11/2022 625.00p 649.00p 625.00p 635.00p 6500
08/11/2022 625.00p 650.00p 605.00p 625.00p 3350
07/11/2022 600.00p 645.00p 600.00p 625.00p 9318
04/11/2022 570.00p 620.00p 570.00p 600.00p 28750
03/11/2022 565.00p 590.00p 553.00p 570.00p 5396
02/11/2022 560.00p 590.00p 525.00p 565.00p 8031
01/11/2022 550.00p 590.00p 550.00p 560.00p 500
31/10/2022 550.00p 599.00p 510.00p 550.00p 3518
28/10/2022 550.00p 600.00p 550.00p 550.00p 23
27/10/2022 550.00p 599.00p 550.00p 550.00p 855
26/10/2022 550.00p 590.00p 510.00p 550.00p 1521
25/10/2022 550.00p 550.00p 510.00p 550.00p 500
24/10/2022 550.00p 550.00p 500.00p 550.00p 2000
21/10/2022 550.00p 599.00p 510.00p 550.00p 8051
20/10/2022 550.00p 550.00p 500.00p 540.00p 3027
19/10/2022 550.00p 550.00p 550.00p 550.00p 0
18/10/2022 510.00p 550.00p 510.00p 550.00p 1501
17/10/2022 545.00p 545.00p 505.00p 510.00p 2000
14/10/2022 545.00p 569.00p 545.00p 545.00p 15
13/10/2022 545.00p 550.00p 545.00p 545.00p 422
12/10/2022 520.00p 557.50p 520.00p 545.00p 0
11/10/2022 550.00p 560.00p 470.00p 520.00p 4250
10/10/2022 562.50p 589.00p 530.00p 550.00p 1027
07/10/2022 562.50p 589.00p 530.00p 562.50p 1004
06/10/2022 562.50p 590.00p 541.00p 562.50p 461
05/10/2022 562.50p 565.00p 562.50p 562.50p 500
04/10/2022 562.50p 589.95p 540.00p 540.00p 700
03/10/2022 562.50p 590.00p 530.00p 562.50p 1730
30/09/2022 530.00p 570.00p 530.00p 562.50p 2976
29/09/2022 510.00p 540.00p 510.00p 530.00p 2500
28/09/2022 510.00p 540.00p 487.50p 510.00p 2597
27/09/2022 575.00p 575.00p 490.00p 520.00p 10249
26/09/2022 575.00p 610.00p 541.00p 575.00p 354
23/09/2022 575.00p 575.00p 575.00p 575.00p 0
22/09/2022 585.00p 585.00p 550.00p 575.00p 186
21/09/2022 590.00p 590.00p 548.00p 585.00p 1058
20/09/2022 590.00p 590.00p 550.00p 590.00p 2000
19/09/2022 590.00p 590.00p 550.00p 550.00p 172
16/09/2022 590.00p 590.00p 550.00p 550.00p 172
15/09/2022 595.00p 595.00p 585.00p 585.00p 125
14/09/2022 595.00p 640.00p 580.00p 580.00p 268
13/09/2022 595.00p 595.00p 550.00p 550.00p 1878
12/09/2022 595.00p 595.00p 589.80p 595.00p 845
09/09/2022 595.00p 595.00p 595.00p 595.00p 0
08/09/2022 595.00p 595.00p 551.00p 595.00p 180
07/09/2022 595.00p 595.00p 550.00p 595.00p 200
06/09/2022 595.00p 595.00p 587.50p 595.00p 0
05/09/2022 587.50p 587.50p 587.50p 587.50p 0
02/09/2022 587.50p 587.50p 587.50p 587.50p 0
01/09/2022 587.50p 625.00p 587.50p 587.50p 32
31/08/2022 587.50p 587.50p 576.25p 587.50p 771
30/08/2022 587.50p 600.00p 575.00p 587.50p 8406
29/08/2022 587.50p 600.00p 551.00p 587.50p 1231
26/08/2022 587.50p 600.00p 551.00p 587.50p 1231
25/08/2022 587.50p 587.50p 587.50p 587.50p 0
24/08/2022 595.00p 595.00p 587.50p 587.50p 0
23/08/2022 595.00p 595.00p 569.80p 595.00p 1271
22/08/2022 595.00p 595.00p 550.00p 595.00p 77
19/08/2022 595.00p 595.00p 595.00p 595.00p 0
18/08/2022 600.00p 600.00p 595.00p 595.00p 0
17/08/2022 600.00p 600.00p 600.00p 600.00p 0
16/08/2022 600.00p 600.00p 570.00p 600.00p 1592
15/08/2022 630.00p 650.00p 570.00p 650.00p 3708

*Close Price adjusted for both dividends and splits