4basebio (4BB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
19/01/2022 605.00p 660.00p 600.00p 640.00p 9625
18/01/2022 590.00p 630.00p 590.00p 600.00p 3795
17/01/2022 590.00p 590.00p 580.00p 590.00p 120
14/01/2022 590.00p 590.00p 580.00p 590.00p 200
13/01/2022 590.00p 590.00p 580.00p 590.00p 1800
12/01/2022 590.00p 590.00p 580.00p 590.00p 100
10/01/2022 585.00p 618.00p 560.00p 560.00p 901
07/01/2022 585.00p 618.00p 550.00p 585.00p 965
06/01/2022 615.00p 615.00p 600.00p 600.00p 4190
05/01/2022 615.00p 615.00p 600.00p 615.00p 1095
04/01/2022 615.00p 620.00p 600.00p 615.00p 1679
31/12/2021 615.00p 615.00p 600.00p 615.00p 1000
30/12/2021 625.00p 625.00p 606.00p 615.00p 828
29/12/2021 625.00p 625.00p 606.00p 625.00p 607
27/12/2021 625.00p 625.00p 612.00p 625.00p 200
24/12/2021 625.00p 625.00p 612.00p 625.00p 200
23/12/2021 625.00p 625.00p 600.00p 600.00p 655
22/12/2021 630.00p 630.00p 615.00p 625.00p 1216
21/12/2021 630.00p 630.00p 600.00p 630.00p 2240
20/12/2021 630.00p 660.00p 600.00p 600.00p 2701
17/12/2021 640.00p 650.00p 600.00p 640.00p 1800
16/12/2021 640.00p 640.00p 605.00p 640.00p 1225
15/12/2021 640.00p 640.00p 600.00p 620.00p 399
14/12/2021 640.00p 650.00p 640.00p 640.00p 0
13/12/2021 630.00p 652.40p 605.00p 650.00p 4764
10/12/2021 630.00p 660.00p 602.20p 630.00p 2184
09/12/2021 640.00p 652.40p 600.00p 600.00p 6719
08/12/2021 650.00p 650.00p 598.00p 640.00p 976
07/12/2021 650.00p 650.00p 630.00p 630.00p 400
06/12/2021 655.00p 655.00p 650.00p 650.00p 500
03/12/2021 650.00p 650.00p 630.00p 650.00p 519
02/12/2021 650.00p 680.00p 620.00p 650.00p 3793
01/12/2021 645.00p 680.00p 645.00p 650.00p 1534
30/11/2021 645.00p 670.00p 633.00p 645.00p 2000
29/11/2021 645.00p 645.00p 630.00p 630.00p 1000
26/11/2021 645.00p 650.00p 645.00p 645.00p 0
25/11/2021 650.00p 670.00p 650.00p 650.00p 147
24/11/2021 725.00p 725.00p 640.00p 660.00p 6064
23/11/2021 745.00p 770.00p 700.00p 700.00p 5390
22/11/2021 720.00p 721.00p 715.00p 720.00p 1106
19/11/2021 730.00p 730.00p 714.44p 720.00p 548
18/11/2021 695.00p 757.00p 695.00p 710.00p 7630
17/11/2021 695.00p 715.00p 670.00p 695.00p 7596
16/11/2021 695.00p 711.00p 667.50p 670.00p 11806
15/11/2021 695.00p 710.00p 680.00p 686.00p 9612
12/11/2021 690.00p 703.00p 683.00p 695.00p 2686
11/11/2021 690.00p 710.00p 680.00p 680.00p 2670
10/11/2021 720.00p 740.00p 670.00p 690.00p 1599
09/11/2021 720.00p 720.00p 700.00p 720.00p 1398
08/11/2021 720.00p 720.00p 708.00p 720.00p 6
05/11/2021 720.00p 720.00p 708.50p 720.00p 500
04/11/2021 720.00p 720.00p 700.00p 720.00p 1166
03/11/2021 720.00p 723.70p 700.00p 700.00p 1953
02/11/2021 720.00p 724.00p 700.00p 700.00p 5561
01/11/2021 710.00p 729.00p 700.00p 720.00p 2183
29/10/2021 705.00p 730.00p 685.00p 710.00p 1147
28/10/2021 700.00p 720.00p 700.00p 705.00p 1206
27/10/2021 715.00p 715.00p 680.00p 680.00p 5800
26/10/2021 715.00p 715.00p 680.00p 715.00p 960
25/10/2021 715.00p 730.00p 700.00p 730.00p 245
22/10/2021 735.00p 735.00p 705.00p 715.00p 150
21/10/2021 760.00p 760.00p 735.00p 735.00p 599
20/10/2021 760.00p 760.00p 740.00p 740.00p 1118
19/10/2021 760.00p 760.00p 740.00p 760.00p 259
18/10/2021 735.00p 760.00p 735.00p 750.00p 2762
15/10/2021 730.00p 755.50p 730.00p 730.00p 222
14/10/2021 735.00p 765.50p 703.50p 730.00p 1199
13/10/2021 735.00p 740.00p 735.00p 740.00p 773
12/10/2021 735.00p 735.00p 700.00p 735.00p 400
11/10/2021 735.00p 759.00p 710.00p 710.00p 186
08/10/2021 725.00p 749.00p 700.00p 700.00p 2491
07/10/2021 715.00p 739.00p 700.00p 700.00p 1090
06/10/2021 735.00p 735.00p 682.00p 710.00p 4861
05/10/2021 735.00p 754.00p 710.00p 735.00p 1171
04/10/2021 750.00p 760.00p 700.00p 725.00p 6871
01/10/2021 785.00p 810.00p 730.00p 760.00p 3699
30/09/2021 765.00p 820.00p 730.00p 760.00p 13718
29/09/2021 700.00p 800.00p 700.00p 765.00p 12740
28/09/2021 695.00p 730.00p 695.00p 710.00p 1979
27/09/2021 685.00p 720.00p 685.00p 685.00p 500
24/09/2021 685.00p 685.00p 685.00p 685.00p 0
23/09/2021 685.00p 720.00p 650.00p 685.00p 200
22/09/2021 680.00p 720.00p 680.00p 685.00p 2911
21/09/2021 680.00p 680.00p 650.00p 680.00p 0
20/09/2021 685.00p 710.00p 650.00p 650.00p 1419
17/09/2021 685.00p 704.00p 650.00p 650.00p 1580
16/09/2021 695.00p 704.00p 670.00p 685.00p 515
15/09/2021 690.00p 710.00p 650.00p 650.00p 3312
14/09/2021 715.00p 715.00p 681.00p 690.00p 3067
13/09/2021 715.00p 715.00p 681.00p 700.00p 2004
10/09/2021 715.00p 715.00p 690.00p 715.00p 781
09/09/2021 715.00p 715.00p 681.00p 715.00p 2099
08/09/2021 715.00p 725.00p 680.00p 715.00p 4070
07/09/2021 715.00p 715.00p 680.00p 700.00p 725
06/09/2021 715.00p 715.00p 700.00p 700.00p 168
03/09/2021 715.00p 750.00p 680.00p 715.00p 4654
02/09/2021 695.00p 730.00p 680.00p 715.00p 4402
01/09/2021 695.00p 730.00p 695.00p 720.00p 3645
31/08/2021 685.00p 720.00p 670.00p 720.00p 1904
30/08/2021 685.00p 710.00p 685.00p 685.00p 1512
27/08/2021 685.00p 710.00p 685.00p 685.00p 1512
26/08/2021 690.00p 690.00p 675.00p 685.00p 667
25/08/2021 690.00p 704.00p 670.00p 704.00p 2707
24/08/2021 675.00p 719.00p 666.00p 690.00p 5349
23/08/2021 675.00p 712.00p 654.00p 710.00p 7021
20/08/2021 675.00p 720.00p 675.00p 675.00p 10662
19/08/2021 660.00p 690.00p 652.00p 675.00p 212
18/08/2021 635.00p 690.00p 635.00p 690.00p 2428
17/08/2021 645.00p 652.00p 600.00p 652.00p 3812
16/08/2021 655.00p 670.00p 650.05p 668.00p 2501
13/08/2021 680.00p 680.00p 650.00p 655.00p 4618
12/08/2021 685.00p 685.00p 660.00p 660.00p 3950
11/08/2021 695.00p 719.00p 670.00p 685.00p 3304
10/08/2021 710.00p 739.00p 702.00p 702.00p 6294
09/08/2021 695.00p 789.00p 685.00p 720.00p 53625
06/08/2021 635.00p 690.00p 625.00p 690.00p 6295
05/08/2021 610.00p 635.00p 603.00p 620.00p 6597
04/08/2021 520.00p 620.00p 520.00p 610.00p 14669
03/08/2021 495.00p 530.00p 495.00p 520.00p 3686
02/08/2021 495.00p 510.00p 495.00p 500.00p 1486
30/07/2021 477.50p 500.00p 477.50p 500.00p 4840
29/07/2021 477.50p 477.50p 470.00p 477.50p 0
28/07/2021 467.50p 494.00p 445.45p 470.00p 10678
27/07/2021 467.50p 467.50p 455.55p 460.00p 2055
26/07/2021 460.00p 485.00p 445.45p 467.50p 1894
23/07/2021 460.00p 460.00p 460.00p 460.00p 0
22/07/2021 457.50p 480.00p 457.50p 460.00p 1202
21/07/2021 460.00p 460.00p 440.00p 457.50p 2166
20/07/2021 467.50p 467.50p 445.00p 460.00p 10100
19/07/2021 467.50p 467.50p 452.00p 467.50p 783
16/07/2021 467.50p 480.00p 445.45p 467.50p 12614
15/07/2021 483.50p 495.00p 450.00p 467.50p 26233
14/07/2021 464.50p 495.00p 464.50p 483.50p 6613
13/07/2021 464.50p 464.50p 464.50p 464.50p 0
12/07/2021 464.50p 482.05p 455.00p 464.50p 698
09/07/2021 464.50p 483.61p 451.00p 464.50p 6108
08/07/2021 464.50p 484.00p 445.00p 464.50p 5893
07/07/2021 457.00p 483.61p 434.00p 464.50p 12497
06/07/2021 457.00p 462.45p 434.00p 457.00p 6224
05/07/2021 457.00p 467.00p 425.00p 457.00p 19290
02/07/2021 457.00p 467.00p 434.00p 457.00p 7558
01/07/2021 457.00p 467.00p 434.00p 457.00p 42871
30/06/2021 457.00p 467.00p 434.00p 457.00p 16917
29/06/2021 457.00p 467.00p 434.00p 457.00p 23298
28/06/2021 455.00p 479.00p 430.00p 457.00p 13053
25/06/2021 425.00p 455.00p 425.00p 455.00p 10184
24/06/2021 425.00p 449.50p 407.50p 425.00p 7925
23/06/2021 405.00p 425.00p 390.30p 425.00p 13219
22/06/2021 380.00p 418.50p 378.80p 405.00p 13680
21/06/2021 375.00p 375.00p 372.50p 372.50p 5198
18/06/2021 380.00p 380.00p 365.20p 375.00p 3230
17/06/2021 382.50p 388.00p 380.00p 380.00p 5
16/06/2021 395.00p 395.00p 375.00p 382.50p 6800
15/06/2021 405.00p 407.55p 390.00p 395.00p 10841
14/06/2021 405.00p 414.77p 390.00p 405.00p 7064
11/06/2021 405.00p 410.00p 390.20p 400.00p 6225
10/06/2021 405.00p 409.00p 400.00p 405.00p 6281
09/06/2021 395.00p 410.65p 395.00p 405.00p 17269
08/06/2021 385.00p 404.00p 370.00p 395.00p 15352
07/06/2021 385.00p 395.00p 370.00p 390.00p 8223
04/06/2021 385.00p 398.00p 375.00p 385.00p 8801

*Close Price adjusted for both dividends and splits