4D Pharma (DDDD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 4D Pharma

Date Open High Low Close* Volume
12/01/2016 805.00p 805.00p 805.00p 805.00p 0
11/01/2016 805.00p 805.00p 790.00p 805.00p 1161
08/01/2016 795.00p 810.00p 770.00p 805.00p 27366
07/01/2016 780.00p 795.00p 770.00p 795.00p 517
06/01/2016 795.00p 820.25p 795.00p 795.00p 8
05/01/2016 795.00p 810.00p 770.00p 795.00p 214
04/01/2016 795.00p 795.00p 770.00p 795.00p 20333
31/12/2015 795.00p 820.20p 790.00p 795.00p 334
30/12/2015 795.00p 795.00p 790.00p 795.00p 100
29/12/2015 790.00p 795.00p 770.00p 795.00p 1761
24/12/2015 775.00p 790.00p 775.00p 790.00p 0
23/12/2015 790.00p 790.00p 770.00p 790.00p 3263
22/12/2015 790.00p 790.00p 770.00p 790.00p 2451
21/12/2015 785.00p 790.00p 780.00p 790.00p 640
18/12/2015 775.00p 785.00p 770.00p 785.00p 291
17/12/2015 787.50p 787.50p 750.00p 775.00p 6266
16/12/2015 787.50p 787.50p 787.50p 787.50p 0
15/12/2015 787.50p 787.50p 787.50p 787.50p 0
14/12/2015 787.50p 787.50p 787.50p 787.50p 0
11/12/2015 787.50p 825.00p 750.00p 787.50p 214
10/12/2015 787.50p 795.20p 787.50p 787.50p 10
09/12/2015 787.50p 787.50p 787.50p 787.50p 0
08/12/2015 795.00p 800.00p 750.00p 787.50p 862
07/12/2015 795.00p 795.00p 795.00p 795.00p 0
04/12/2015 795.00p 795.00p 750.00p 795.00p 1422
03/12/2015 795.00p 795.00p 795.00p 795.00p 0
02/12/2015 795.00p 818.00p 750.00p 795.00p 638
01/12/2015 795.00p 795.00p 795.00p 795.00p 0
30/11/2015 795.00p 795.00p 750.00p 795.00p 30
27/11/2015 795.00p 795.00p 795.00p 795.00p 0
26/11/2015 795.00p 830.00p 750.00p 795.00p 147129
25/11/2015 790.00p 815.00p 750.00p 790.00p 51262
24/11/2015 790.00p 790.00p 790.00p 790.00p 0
23/11/2015 795.00p 828.25p 790.00p 790.00p 936
20/11/2015 795.00p 795.00p 795.00p 795.00p 0
19/11/2015 795.00p 795.00p 790.00p 795.00p 0
18/11/2015 795.00p 795.00p 795.00p 795.00p 0
17/11/2015 795.00p 795.00p 750.00p 795.00p 52303
16/11/2015 795.00p 795.00p 795.00p 795.00p 0
13/11/2015 795.00p 795.00p 750.00p 795.00p 844
12/11/2015 795.00p 830.00p 750.00p 795.00p 175
11/11/2015 790.00p 830.00p 790.00p 795.00p 178
10/11/2015 770.00p 770.00p 770.00p 770.00p 0
09/11/2015 770.00p 770.00p 770.00p 770.00p 0
06/11/2015 770.00p 770.00p 770.00p 770.00p 0
05/11/2015 770.00p 800.24p 770.00p 770.00p 199
04/11/2015 765.00p 770.00p 757.72p 770.00p 40000
03/11/2015 765.00p 765.00p 752.00p 765.00p 629
02/11/2015 765.00p 765.00p 765.00p 765.00p 0
30/10/2015 765.00p 765.00p 765.00p 765.00p 0
29/10/2015 765.00p 790.24p 752.00p 765.00p 881
28/10/2015 765.00p 765.00p 765.00p 765.00p 0
27/10/2015 765.00p 790.00p 748.00p 765.00p 4510
26/10/2015 765.00p 765.00p 765.00p 765.00p 0
23/10/2015 752.50p 780.00p 740.00p 765.00p 10573
22/10/2015 765.00p 765.00p 740.00p 765.00p 70000
21/10/2015 757.50p 765.00p 740.00p 765.00p 1100
20/10/2015 765.00p 790.00p 765.00p 765.00p 5
19/10/2015 757.50p 765.00p 757.50p 765.00p 0
16/10/2015 765.00p 765.00p 740.00p 765.00p 135
15/10/2015 765.00p 770.00p 765.00p 765.00p 1000
14/10/2015 765.00p 770.00p 765.00p 765.00p 1559
13/10/2015 765.00p 790.23p 750.00p 765.00p 1009
12/10/2015 757.50p 790.24p 750.00p 765.00p 7999
09/10/2015 795.00p 800.24p 760.00p 775.00p 3340
08/10/2015 795.00p 795.00p 795.00p 795.00p 0
07/10/2015 800.00p 800.00p 775.00p 795.00p 58213
06/10/2015 800.00p 810.00p 800.00p 800.00p 244
05/10/2015 800.00p 800.00p 775.00p 800.00p 434637
02/10/2015 800.00p 800.00p 800.00p 800.00p 0
01/10/2015 800.00p 810.00p 800.00p 800.00p 425
30/09/2015 787.50p 811.00p 787.50p 800.00p 1002
29/09/2015 792.50p 825.00p 792.50p 792.50p 719592
28/09/2015 777.50p 825.00p 740.00p 792.50p 182742
25/09/2015 830.00p 830.00p 740.00p 777.50p 5320
24/09/2015 837.50p 837.50p 800.00p 830.00p 1316
23/09/2015 862.50p 862.50p 829.13p 862.50p 82076
22/09/2015 862.50p 862.50p 862.50p 862.50p 0
21/09/2015 862.50p 862.50p 843.00p 862.50p 23
18/09/2015 852.50p 862.50p 825.00p 862.50p 683
17/09/2015 862.50p 890.00p 825.00p 862.50p 442
16/09/2015 862.50p 862.50p 805.00p 862.50p 5200
15/09/2015 867.50p 900.00p 848.65p 862.50p 517
14/09/2015 872.50p 872.50p 849.95p 867.50p 27095
11/09/2015 872.50p 900.00p 865.00p 872.50p 1832
10/09/2015 872.50p 893.40p 865.00p 872.50p 572
09/09/2015 872.50p 872.50p 872.50p 872.50p 0
08/09/2015 872.50p 893.40p 865.00p 872.50p 1033
07/09/2015 900.00p 900.00p 825.43p 872.50p 3471
04/09/2015 915.00p 915.00p 890.00p 907.50p 3120
03/09/2015 920.00p 924.00p 890.00p 915.00p 1221
02/09/2015 925.00p 925.00p 900.00p 920.00p 1481
01/09/2015 950.00p 950.00p 900.00p 925.00p 61803
28/08/2015 950.00p 964.00p 900.00p 950.00p 1243
27/08/2015 950.00p 969.10p 950.00p 950.00p 205
26/08/2015 962.50p 980.00p 925.00p 950.00p 408
25/08/2015 962.50p 962.50p 926.00p 962.50p 99
24/08/2015 982.50p 995.25p 935.00p 962.50p 2037
21/08/2015 987.50p 998.00p 987.50p 987.50p 350
20/08/2015 987.50p 987.50p 955.00p 987.50p 903
19/08/2015 987.50p 987.50p 955.00p 987.50p 128
18/08/2015 987.50p 1,013.75p 950.00p 987.50p 2056
17/08/2015 995.00p 995.00p 950.00p 987.50p 1000
14/08/2015 995.00p 995.00p 955.00p 995.00p 500
13/08/2015 995.00p 1,022.00p 955.00p 995.00p 197
12/08/2015 995.00p 1,022.00p 995.00p 995.00p 485
11/08/2015 995.00p 1,040.00p 995.00p 995.00p 776
10/08/2015 995.00p 1,022.00p 995.00p 995.00p 106
07/08/2015 982.50p 1,010.00p 954.50p 995.00p 799
06/08/2015 967.50p 1,015.00p 967.50p 967.50p 451
05/08/2015 967.50p 1,010.00p 967.50p 967.50p 198
04/08/2015 967.50p 967.50p 930.00p 967.50p 145018
03/08/2015 960.00p 1,000.75p 950.00p 967.50p 1193
31/07/2015 957.50p 964.00p 944.75p 960.00p 2015
30/07/2015 957.50p 970.00p 955.00p 957.50p 119631
29/07/2015 957.50p 957.50p 915.00p 957.50p 118
28/07/2015 957.50p 957.50p 957.50p 957.50p 5789
27/07/2015 957.50p 965.00p 915.00p 957.50p 294
24/07/2015 957.50p 965.00p 957.50p 957.50p 334
23/07/2015 957.50p 965.00p 957.50p 957.50p 2
22/07/2015 957.50p 968.00p 915.00p 957.50p 395
21/07/2015 957.50p 970.25p 915.00p 957.50p 2387
20/07/2015 957.50p 960.00p 915.00p 957.50p 1163
17/07/2015 970.00p 1,000.00p 900.00p 957.50p 371042
16/07/2015 970.00p 1,000.00p 970.00p 970.00p 1520
15/07/2015 962.50p 990.00p 925.00p 970.00p 1111
14/07/2015 965.00p 1,000.00p 915.00p 962.50p 473290
13/07/2015 965.00p 1,000.00p 965.00p 965.00p 1400
10/07/2015 965.00p 1,000.00p 915.00p 965.00p 1097
09/07/2015 965.00p 1,000.00p 915.00p 965.00p 12423
08/07/2015 965.00p 1,000.00p 965.00p 965.00p 436
07/07/2015 965.00p 965.00p 945.00p 965.00p 1496
06/07/2015 970.00p 1,015.00p 965.00p 965.00p 2112
03/07/2015 980.00p 980.00p 948.50p 975.00p 1042
02/07/2015 980.00p 1,025.00p 980.00p 980.00p 670
01/07/2015 980.00p 1,083.63p 980.00p 980.00p 47036
30/06/2015 980.00p 1,016.00p 967.00p 980.00p 318
29/06/2015 980.00p 1,016.00p 966.50p 980.00p 3192
26/06/2015 980.00p 980.00p 966.95p 980.00p 350
25/06/2015 980.00p 1,016.00p 966.50p 980.00p 674
24/06/2015 980.00p 1,016.00p 980.00p 980.00p 764
23/06/2015 980.00p 1,016.00p 980.00p 980.00p 201
22/06/2015 980.00p 1,016.00p 960.65p 980.00p 1234
19/06/2015 905.00p 1,050.00p 905.00p 980.00p 15096
18/06/2015 905.00p 950.00p 905.00p 905.00p 302
17/06/2015 897.50p 932.19p 897.50p 897.50p 584985
16/06/2015 895.00p 910.00p 895.00p 897.50p 1294
15/06/2015 865.00p 878.50p 865.00p 865.00p 338
12/06/2015 875.00p 888.05p 820.00p 865.00p 2571
11/06/2015 870.00p 875.00p 830.00p 875.00p 934
10/06/2015 870.00p 870.00p 835.00p 870.00p 227
09/06/2015 865.00p 904.60p 820.00p 870.00p 1900
08/06/2015 865.00p 904.60p 865.00p 865.00p 40
05/06/2015 927.50p 950.28p 775.00p 865.00p 259653
04/06/2015 1,005.00p 1,005.00p 930.00p 965.00p 1691
03/06/2015 1,010.00p 1,025.00p 985.00p 1,005.00p 1448
02/06/2015 1,010.00p 1,010.00p 1,010.00p 1,010.00p 0
01/06/2015 1,015.00p 1,041.46p 987.00p 1,010.00p 1388
29/05/2015 1,020.00p 1,050.00p 985.00p 1,015.00p 2743
28/05/2015 1,045.00p 1,081.14p 985.00p 1,020.00p 6760
27/05/2015 1,045.00p 1,060.00p 1,010.00p 1,045.00p 1980
26/05/2015 1,045.00p 1,080.00p 1,011.00p 1,045.00p 13807
22/05/2015 980.00p 1,080.00p 975.00p 1,045.00p 4987
21/05/2015 857.50p 1,010.00p 845.50p 980.00p 6378
20/05/2015 845.00p 890.00p 845.00p 857.50p 55903
19/05/2015 817.50p 820.80p 817.50p 817.50p 814
18/05/2015 817.50p 820.80p 809.25p 817.50p 4498
15/05/2015 817.50p 824.00p 790.00p 817.50p 761
14/05/2015 817.50p 830.00p 817.50p 817.50p 1614
13/05/2015 750.00p 835.00p 750.00p 817.50p 161897
12/05/2015 740.00p 762.00p 740.00p 750.00p 23520
11/05/2015 735.00p 770.00p 733.50p 740.00p 3826
08/05/2015 682.50p 750.00p 682.50p 735.00p 3710
07/05/2015 682.50p 708.80p 682.50p 682.50p 147
06/05/2015 682.50p 709.34p 682.50p 682.50p 291
05/05/2015 675.00p 709.00p 675.00p 682.50p 1427
01/05/2015 675.00p 700.00p 667.50p 675.00p 281848
30/04/2015 675.00p 700.00p 675.00p 675.00p 70
29/04/2015 675.00p 675.00p 667.75p 675.00p 13452
28/04/2015 670.00p 690.00p 667.75p 675.00p 1699
27/04/2015 670.00p 688.00p 662.00p 670.00p 580
24/04/2015 670.00p 689.00p 670.00p 670.00p 2031
23/04/2015 670.00p 688.00p 670.00p 670.00p 174
22/04/2015 670.00p 680.00p 650.00p 670.00p 56859
21/04/2015 670.00p 672.00p 636.00p 670.00p 600233
20/04/2015 670.00p 680.00p 638.00p 670.00p 3416
17/04/2015 715.00p 715.00p 655.00p 670.00p 4250
16/04/2015 727.50p 740.32p 705.00p 715.00p 2759
15/04/2015 727.50p 741.11p 727.50p 727.50p 3876
14/04/2015 727.50p 745.00p 710.00p 727.50p 6516
13/04/2015 727.50p 745.00p 715.00p 727.50p 6193
10/04/2015 627.50p 758.66p 627.50p 727.50p 23562
09/04/2015 602.50p 650.00p 602.50p 635.00p 2246
08/04/2015 590.00p 625.00p 590.00p 602.50p 1602
07/04/2015 590.00p 605.00p 580.00p 590.00p 405
02/04/2015 585.00p 605.00p 580.00p 590.00p 58331
01/04/2015 570.00p 590.00p 570.00p 585.00p 3685
31/03/2015 565.00p 575.00p 558.00p 570.00p 202578
30/03/2015 560.00p 570.00p 560.00p 565.00p 1149891
27/03/2015 555.00p 570.00p 544.00p 560.00p 450

*Close Price adjusted for both dividends and splits