4basebio (4BB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
12/08/2022 630.00p 650.00p 630.00p 630.00p 0
11/08/2022 630.00p 680.00p 580.00p 650.00p 133
10/08/2022 632.50p 632.50p 615.00p 632.50p 0
09/08/2022 632.50p 632.50p 615.00p 615.00p 100
08/08/2022 632.50p 632.50p 611.00p 632.50p 864
05/08/2022 632.50p 632.50p 612.00p 630.00p 118
04/08/2022 650.00p 679.05p 611.00p 632.50p 1277
03/08/2022 650.00p 700.00p 650.00p 695.00p 251
02/08/2022 625.00p 700.00p 625.00p 680.00p 6970
01/08/2022 537.50p 651.53p 537.50p 625.00p 4535
29/07/2022 512.50p 574.00p 505.00p 562.50p 1597
28/07/2022 500.00p 521.25p 500.00p 512.50p 1001
27/07/2022 500.00p 500.00p 500.00p 500.00p 200
26/07/2022 500.00p 500.00p 491.00p 500.00p 900
25/07/2022 470.00p 519.00p 470.00p 500.00p 4742
22/07/2022 470.00p 500.00p 470.00p 470.00p 1000
21/07/2022 455.00p 490.00p 455.00p 470.00p 1122
20/07/2022 455.00p 455.00p 454.00p 454.00p 603
19/07/2022 450.00p 470.00p 441.00p 442.00p 649
18/07/2022 450.00p 450.00p 410.16p 430.00p 2747
15/07/2022 415.00p 415.00p 415.00p 415.00p 0
14/07/2022 415.00p 415.00p 415.00p 415.00p 0
13/07/2022 415.00p 415.00p 400.00p 400.00p 237
12/07/2022 415.00p 440.00p 390.00p 415.00p 30238
11/07/2022 415.00p 415.00p 410.00p 415.00p 948
08/07/2022 415.00p 415.00p 415.00p 415.00p 0
07/07/2022 415.00p 419.75p 415.00p 415.00p 183
06/07/2022 415.00p 415.00p 415.00p 415.00p 0
05/07/2022 415.00p 415.00p 415.00p 415.00p 0
04/07/2022 415.00p 419.75p 392.50p 415.00p 222
01/07/2022 425.00p 425.00p 400.00p 415.00p 4800
30/06/2022 425.00p 425.00p 401.00p 425.00p 2964
29/06/2022 425.00p 425.00p 420.00p 420.00p 100
28/06/2022 425.00p 425.00p 417.00p 420.00p 534
27/06/2022 425.00p 445.00p 415.00p 425.00p 1384
24/06/2022 425.00p 425.00p 425.00p 425.00p 0
23/06/2022 425.00p 430.00p 412.00p 430.00p 313
22/06/2022 425.00p 425.00p 425.00p 425.00p 0
21/06/2022 415.00p 425.00p 415.00p 425.00p 800
20/06/2022 415.00p 428.00p 414.00p 415.00p 293
17/06/2022 415.00p 429.00p 415.00p 415.00p 348
16/06/2022 445.00p 449.00p 400.00p 415.00p 8131
15/06/2022 465.00p 465.00p 430.00p 445.00p 1000
14/06/2022 465.00p 477.00p 465.00p 465.00p 417
13/06/2022 465.00p 465.00p 465.00p 465.00p 0
10/06/2022 465.00p 477.00p 465.00p 465.00p 398
09/06/2022 450.00p 499.00p 432.00p 465.00p 2128
08/06/2022 450.00p 450.00p 450.00p 450.00p 1633
07/06/2022 450.00p 469.00p 430.00p 450.00p 2360
06/06/2022 470.00p 489.00p 430.00p 450.00p 3999
03/06/2022 470.00p 470.00p 470.00p 470.00p 0
02/06/2022 470.00p 470.00p 470.00p 470.00p 0
01/06/2022 470.00p 470.00p 470.00p 470.00p 0
31/05/2022 475.00p 475.00p 450.00p 470.00p 1000
30/05/2022 475.00p 475.00p 475.00p 475.00p 0
27/05/2022 505.00p 505.00p 460.00p 475.00p 2000
26/05/2022 505.00p 505.00p 505.00p 505.00p 0
25/05/2022 505.00p 505.00p 505.00p 505.00p 0
24/05/2022 505.00p 505.00p 465.00p 505.00p 1000
23/05/2022 500.00p 505.00p 460.00p 505.00p 1204
20/05/2022 505.00p 505.00p 505.00p 505.00p 0
19/05/2022 505.00p 505.00p 470.00p 505.00p 1750
18/05/2022 495.00p 505.00p 470.00p 505.00p 1100
17/05/2022 490.00p 529.00p 470.00p 474.00p 8100
16/05/2022 450.00p 500.00p 430.00p 490.00p 1956
13/05/2022 450.00p 500.00p 430.00p 450.00p 763
12/05/2022 500.00p 500.00p 401.00p 450.00p 10951
11/05/2022 525.00p 525.00p 500.00p 515.00p 2248
10/05/2022 550.00p 550.00p 500.00p 525.00p 870
09/05/2022 550.00p 595.00p 500.00p 550.00p 16921
06/05/2022 550.00p 550.00p 540.00p 550.00p 50
05/05/2022 550.00p 550.00p 550.00p 550.00p 0
04/05/2022 550.00p 550.00p 500.00p 550.00p 1706
03/05/2022 550.00p 550.00p 505.00p 505.00p 3276
02/05/2022 550.00p 550.00p 550.00p 550.00p 0
29/04/2022 550.00p 550.00p 550.00p 550.00p 0
28/04/2022 550.00p 550.00p 505.00p 550.00p 318
27/04/2022 550.00p 550.00p 525.00p 550.00p 1000
26/04/2022 530.00p 550.00p 501.00p 530.00p 2516
25/04/2022 530.00p 550.00p 490.00p 530.00p 199
22/04/2022 530.00p 532.90p 490.00p 490.00p 1080
21/04/2022 530.00p 530.00p 490.00p 530.00p 0
20/04/2022 530.00p 530.00p 490.00p 490.00p 258
19/04/2022 530.00p 530.00p 490.00p 530.00p 0
18/04/2022 530.00p 530.00p 490.00p 490.00p 250
15/04/2022 530.00p 530.00p 490.00p 490.00p 250
14/04/2022 530.00p 530.00p 490.00p 490.00p 250
13/04/2022 530.00p 530.00p 490.00p 490.00p 799
12/04/2022 530.00p 530.00p 490.00p 490.00p 399
11/04/2022 530.00p 530.00p 496.00p 496.00p 198
08/04/2022 530.00p 535.00p 500.00p 515.00p 1782
07/04/2022 530.00p 535.00p 500.00p 530.00p 1620
06/04/2022 530.00p 530.00p 480.00p 530.00p 100
05/04/2022 530.00p 530.00p 492.00p 530.00p 773
04/04/2022 545.00p 555.00p 500.00p 500.00p 1423
01/04/2022 520.00p 560.00p 520.00p 530.00p 3594
31/03/2022 520.00p 520.00p 500.00p 520.00p 500
30/03/2022 520.00p 520.00p 500.00p 520.00p 500
29/03/2022 520.00p 545.00p 500.00p 520.00p 673
28/03/2022 520.00p 520.00p 500.00p 520.00p 400
25/03/2022 520.00p 520.00p 500.00p 500.00p 700
24/03/2022 520.00p 520.00p 510.00p 510.00p 600
23/03/2022 505.00p 550.00p 505.00p 510.00p 1948
22/03/2022 505.00p 540.10p 505.00p 530.00p 756
21/03/2022 495.00p 530.00p 465.00p 510.00p 3394
18/03/2022 490.00p 490.00p 490.00p 490.00p 0
17/03/2022 490.00p 490.00p 460.00p 490.00p 0
16/03/2022 490.00p 499.00p 460.00p 460.00p 1100
15/03/2022 530.00p 530.00p 490.00p 490.00p 0
14/03/2022 540.00p 540.00p 475.00p 540.00p 967
11/03/2022 540.00p 540.00p 494.00p 494.00p 1053
10/03/2022 550.00p 550.00p 495.00p 495.00p 1256
09/03/2022 560.00p 569.00p 490.00p 490.00p 2612
08/03/2022 565.00p 565.00p 518.00p 520.00p 1919
07/03/2022 575.00p 575.00p 530.00p 575.00p 4641
04/03/2022 575.00p 701.18p 530.00p 530.00p 3694
03/03/2022 575.00p 599.00p 550.00p 575.00p 745
02/03/2022 575.00p 575.00p 575.00p 575.00p 0
01/03/2022 575.00p 575.00p 550.00p 575.00p 0
28/02/2022 600.00p 600.00p 550.00p 550.00p 1733
25/02/2022 610.00p 610.00p 550.00p 550.00p 200
24/02/2022 610.00p 610.00p 609.00p 610.00p 180
23/02/2022 615.00p 615.00p 570.00p 570.00p 369
22/02/2022 615.00p 615.00p 570.00p 572.00p 794
21/02/2022 615.00p 635.00p 570.00p 570.00p 225
18/02/2022 615.00p 635.00p 571.00p 572.00p 1786
17/02/2022 615.00p 649.00p 571.00p 572.00p 1642
16/02/2022 615.00p 615.00p 571.00p 572.00p 1227
15/02/2022 605.00p 649.00p 600.00p 600.00p 2992
14/02/2022 605.00p 624.00p 600.00p 600.00p 314
11/02/2022 605.00p 605.00p 560.00p 605.00p 2
10/02/2022 605.00p 605.00p 600.00p 600.00p 200
09/02/2022 605.00p 605.11p 581.00p 600.00p 2530
08/02/2022 625.00p 640.00p 600.00p 605.00p 3214
07/02/2022 625.00p 625.00p 601.00p 625.00p 166
04/02/2022 625.00p 625.00p 600.00p 625.00p 2000
03/02/2022 585.00p 680.00p 552.00p 625.00p 17189
02/02/2022 595.00p 599.00p 550.00p 550.00p 664
01/02/2022 595.00p 595.00p 550.00p 550.00p 372
31/01/2022 575.00p 580.00p 551.00p 560.00p 810
28/01/2022 575.00p 575.00p 550.00p 575.00p 1800
27/01/2022 625.00p 625.00p 560.00p 575.00p 2305
26/01/2022 625.00p 650.00p 600.00p 600.00p 4002
25/01/2022 625.00p 625.00p 600.00p 600.00p 1151
24/01/2022 640.00p 640.00p 600.00p 600.00p 3552
21/01/2022 650.00p 650.00p 600.00p 640.00p 2256
20/01/2022 650.00p 650.00p 620.00p 650.00p 1100

*Close Price adjusted for both dividends and splits