4basebio (4BB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/05/2024 1,405.00p 1,418.00p 1,393.00p 1,405.00p 1635
29/05/2024 1,405.00p 1,430.00p 1,385.00p 1,405.00p 5369
28/05/2024 1,405.00p 1,429.00p 1,382.00p 1,405.00p 2808
24/05/2024 1,405.00p 1,430.00p 1,388.00p 1,405.00p 294
23/05/2024 1,405.00p 1,405.00p 1,388.00p 1,405.00p 12
22/05/2024 1,405.00p 1,450.00p 1,388.00p 1,405.00p 599
21/05/2024 1,405.00p 1,430.00p 1,382.00p 1,405.00p 912
20/05/2024 1,410.00p 1,430.00p 1,380.00p 1,405.00p 3099
17/05/2024 1,435.00p 1,470.00p 1,410.00p 1,410.00p 6199
16/05/2024 1,440.00p 1,470.00p 1,400.00p 1,435.00p 2296
15/05/2024 1,410.00p 1,465.00p 1,380.00p 1,410.00p 3711
14/05/2024 1,220.00p 1,420.00p 1,220.00p 1,415.00p 20014
13/05/2024 1,160.00p 1,240.00p 1,135.00p 1,220.00p 6079
10/05/2024 1,145.00p 1,188.00p 1,145.00p 1,160.00p 1002
09/05/2024 1,125.00p 1,170.00p 1,090.00p 1,145.00p 2394
08/05/2024 1,080.00p 1,126.60p 1,061.00p 1,090.00p 2456
07/05/2024 1,080.00p 1,099.00p 1,061.00p 1,080.00p 1170
03/05/2024 1,080.00p 1,096.00p 1,061.00p 1,080.00p 739
02/05/2024 1,075.00p 1,096.00p 1,055.00p 1,080.00p 977
01/05/2024 1,070.00p 1,100.00p 1,055.00p 1,075.00p 96
30/04/2024 1,070.00p 1,100.00p 1,020.00p 1,070.00p 140
29/04/2024 1,070.00p 1,100.00p 1,062.00p 1,070.00p 1636
26/04/2024 1,070.00p 1,099.00p 1,070.00p 1,070.00p 2239
25/04/2024 1,070.00p 1,120.00p 1,050.00p 1,120.00p 849
24/04/2024 1,045.00p 1,100.00p 1,045.00p 1,070.00p 3229
23/04/2024 1,045.00p 1,069.00p 1,045.00p 1,045.00p 96
22/04/2024 1,035.00p 1,069.00p 1,035.00p 1,045.00p 1418
19/04/2024 1,035.00p 1,069.00p 1,026.00p 1,035.00p 96
18/04/2024 1,035.00p 1,069.00p 1,035.00p 1,035.00p 413
17/04/2024 1,035.00p 1,070.00p 1,024.00p 1,035.00p 564
16/04/2024 1,035.00p 1,070.00p 1,035.00p 1,070.00p 1373
15/04/2024 995.00p 1,060.00p 995.00p 1,050.00p 6867
12/04/2024 950.00p 1,020.00p 940.00p 1,020.00p 3323
11/04/2024 950.00p 969.00p 950.00p 950.00p 1
10/04/2024 950.00p 970.00p 945.25p 950.00p 4016
09/04/2024 930.00p 964.00p 926.00p 930.00p 5127
08/04/2024 930.00p 959.00p 930.00p 930.00p 28
05/04/2024 930.00p 949.90p 901.00p 930.00p 829
04/04/2024 945.00p 952.90p 909.03p 930.00p 2219
03/04/2024 945.00p 954.00p 934.50p 945.00p 67
02/04/2024 945.00p 945.00p 932.00p 945.00p 332
28/03/2024 950.00p 960.00p 931.00p 960.00p 6794
27/03/2024 950.00p 959.00p 950.00p 950.00p 1891
26/03/2024 960.00p 961.00p 950.00p 950.00p 835
25/03/2024 975.00p 980.00p 956.00p 960.00p 4419
22/03/2024 975.00p 1,020.00p 964.45p 975.00p 1922
21/03/2024 985.00p 994.00p 966.00p 975.00p 1894
20/03/2024 975.00p 975.00p 975.00p 975.00p 2086
19/03/2024 975.00p 998.00p 951.00p 975.00p 2383
18/03/2024 975.00p 1,000.00p 964.45p 975.00p 970
15/03/2024 975.00p 1,020.00p 964.45p 975.00p 397
14/03/2024 970.00p 1,000.00p 964.45p 1,000.00p 1423
13/03/2024 965.00p 988.00p 964.45p 970.00p 2217
12/03/2024 945.00p 970.00p 945.00p 965.00p 7062
11/03/2024 885.00p 965.00p 871.00p 945.00p 11393
08/03/2024 870.00p 900.00p 855.00p 885.00p 812
07/03/2024 870.00p 870.00p 850.00p 850.00p 2092
06/03/2024 855.00p 885.00p 832.50p 870.00p 1133
05/03/2024 855.00p 874.25p 855.00p 855.00p 1038
04/03/2024 855.00p 890.00p 821.00p 890.00p 2966
01/03/2024 842.50p 890.00p 820.00p 890.00p 11269
29/02/2024 790.00p 830.00p 780.00p 815.00p 7342
28/02/2024 785.00p 800.00p 785.00p 790.00p 2056
27/02/2024 740.00p 810.00p 740.00p 800.00p 11763
26/02/2024 740.00p 759.00p 722.00p 740.00p 1412
23/02/2024 740.00p 740.00p 740.00p 740.00p 0
22/02/2024 730.00p 750.00p 720.00p 740.00p 2000
21/02/2024 730.00p 758.00p 725.00p 725.00p 3029
20/02/2024 725.00p 750.00p 725.00p 725.00p 333
19/02/2024 725.00p 750.00p 725.00p 725.00p 1209
16/02/2024 725.00p 740.00p 725.00p 725.00p 4186
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

*Close Price adjusted for both dividends and splits