4D Pharma (DDDD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/03/2015 560.00p 560.00p 544.00p 560.00p 868
25/03/2015 560.00p 567.40p 542.00p 560.00p 4369
24/03/2015 560.00p 560.00p 553.00p 560.00p 400
23/03/2015 560.00p 570.00p 540.00p 560.00p 3948
20/03/2015 560.00p 560.00p 555.00p 560.00p 680
19/03/2015 560.00p 560.00p 555.00p 560.00p 268
18/03/2015 560.00p 560.00p 560.00p 560.00p 0
17/03/2015 560.00p 560.00p 536.00p 560.00p 2530
16/03/2015 560.00p 560.00p 558.00p 560.00p 1712
13/03/2015 560.00p 570.00p 540.00p 560.00p 7685
12/03/2015 560.00p 568.00p 540.00p 560.00p 2176
11/03/2015 560.00p 560.00p 555.00p 560.00p 0
10/03/2015 560.00p 578.00p 560.00p 560.00p 9738
09/03/2015 560.00p 572.00p 540.00p 560.00p 2093
06/03/2015 560.00p 572.00p 560.00p 560.00p 868
05/03/2015 560.00p 560.00p 550.00p 560.00p 1418
04/03/2015 560.00p 580.00p 560.00p 560.00p 213
03/03/2015 560.00p 572.00p 540.00p 560.00p 3287
02/03/2015 540.00p 572.00p 540.00p 560.00p 5118
27/02/2015 540.00p 560.00p 540.00p 540.00p 178
26/02/2015 540.00p 560.00p 540.00p 540.00p 593
25/02/2015 540.00p 555.20p 520.00p 540.00p 73388
24/02/2015 540.00p 540.00p 520.00p 540.00p 205530
23/02/2015 540.00p 556.00p 530.00p 540.00p 571
20/02/2015 540.00p 556.00p 531.00p 540.00p 1707
19/02/2015 540.00p 560.00p 540.00p 540.00p 2784
18/02/2015 530.00p 556.00p 530.00p 540.00p 3794
17/02/2015 525.00p 550.00p 525.00p 530.00p 2068
16/02/2015 525.00p 532.50p 514.65p 525.00p 752
13/02/2015 525.00p 537.00p 510.00p 525.00p 67707
12/02/2015 525.00p 539.00p 517.00p 525.00p 3413
11/02/2015 525.00p 540.00p 525.00p 525.00p 441
10/02/2015 515.00p 540.00p 513.00p 525.00p 188
09/02/2015 535.00p 535.00p 515.00p 525.00p 4210
06/02/2015 482.50p 540.00p 482.50p 535.00p 2213
05/02/2015 460.00p 482.50p 460.00p 482.50p 413
04/02/2015 460.00p 480.00p 460.00p 460.00p 36
03/02/2015 460.00p 460.00p 460.00p 460.00p 0
02/02/2015 445.00p 480.00p 445.00p 460.00p 1080
30/01/2015 445.00p 445.00p 445.00p 445.00p 0
29/01/2015 445.00p 445.00p 445.00p 445.00p 0
28/01/2015 440.00p 452.00p 440.00p 445.00p 897
27/01/2015 440.00p 440.00p 440.00p 440.00p 0
26/01/2015 440.00p 452.00p 440.00p 440.00p 10
23/01/2015 435.00p 444.00p 430.00p 440.00p 1238
22/01/2015 435.00p 435.00p 430.00p 435.00p 1292
21/01/2015 437.50p 450.00p 410.00p 435.00p 795466
20/01/2015 460.00p 461.50p 460.00p 460.00p 651
19/01/2015 452.50p 495.00p 452.50p 460.00p 2000
16/01/2015 445.00p 472.39p 445.00p 452.50p 1214
15/01/2015 445.00p 445.00p 445.00p 445.00p 0
14/01/2015 445.00p 465.00p 445.00p 445.00p 1822
13/01/2015 445.00p 445.00p 445.00p 445.00p 0
12/01/2015 445.00p 460.20p 445.00p 445.00p 183
09/01/2015 445.00p 452.20p 445.00p 445.00p 221
08/01/2015 445.00p 460.00p 435.00p 460.00p 6933
07/01/2015 440.00p 464.50p 440.00p 455.00p 7200
06/01/2015 442.50p 450.00p 420.00p 435.00p 1803
05/01/2015 445.00p 465.00p 442.50p 442.50p 715
02/01/2015 470.00p 489.00p 430.00p 445.00p 2369
31/12/2014 485.00p 496.40p 475.00p 475.00p 7179
30/12/2014 457.50p 508.00p 457.50p 485.00p 6367
29/12/2014 397.50p 480.00p 397.50p 452.50p 4879
24/12/2014 397.50p 415.00p 397.50p 397.50p 481
23/12/2014 397.50p 414.03p 397.50p 397.50p 241
22/12/2014 382.50p 414.01p 382.50p 397.50p 1363
19/12/2014 385.00p 405.00p 373.80p 382.50p 920
18/12/2014 365.00p 404.61p 365.00p 385.00p 2267
17/12/2014 320.00p 365.00p 320.00p 365.00p 6679
16/12/2014 320.00p 320.00p 320.00p 320.00p 0
15/12/2014 320.00p 333.50p 320.00p 320.00p 221
12/12/2014 320.00p 320.00p 315.00p 320.00p 0
11/12/2014 322.50p 322.50p 305.00p 320.00p 1556
10/12/2014 322.50p 331.87p 322.50p 322.50p 148
09/12/2014 327.50p 327.50p 320.00p 322.50p 1590
08/12/2014 327.50p 327.50p 321.50p 327.50p 602
05/12/2014 327.50p 335.00p 320.00p 327.50p 49772
04/12/2014 327.50p 327.50p 325.25p 327.50p 1399
03/12/2014 327.50p 327.50p 327.50p 327.50p 0
02/12/2014 327.50p 327.50p 325.32p 327.50p 232
01/12/2014 327.50p 335.00p 327.50p 327.50p 575
28/11/2014 327.50p 335.00p 325.00p 327.50p 485195
27/11/2014 327.50p 327.50p 327.50p 327.50p 0
26/11/2014 327.50p 333.50p 327.50p 327.50p 1500
25/11/2014 327.50p 327.50p 327.50p 327.50p 0
24/11/2014 327.50p 327.50p 327.50p 327.50p 0
21/11/2014 327.50p 327.50p 327.50p 327.50p 0
20/11/2014 327.50p 327.50p 327.50p 327.50p 0
19/11/2014 327.50p 327.50p 327.50p 327.50p 0
18/11/2014 327.50p 333.50p 320.75p 327.50p 2150
17/11/2014 327.50p 327.50p 327.50p 327.50p 1977
14/11/2014 327.50p 327.50p 327.50p 327.50p 0
13/11/2014 327.50p 327.50p 327.50p 327.50p 0
12/11/2014 327.50p 327.50p 327.50p 327.50p 0
11/11/2014 327.50p 327.50p 327.50p 327.50p 0
10/11/2014 327.50p 327.50p 327.50p 327.50p 0
07/11/2014 327.50p 327.50p 327.50p 327.50p 0
06/11/2014 327.50p 327.50p 327.50p 327.50p 103
05/11/2014 327.50p 327.50p 327.50p 327.50p 0
04/11/2014 330.00p 330.00p 305.00p 327.50p 154500
03/11/2014 330.00p 332.75p 330.00p 330.00p 811
31/10/2014 330.00p 330.00p 330.00p 330.00p 266511
30/10/2014 330.00p 335.00p 325.00p 330.00p 21523
29/10/2014 330.00p 330.00p 325.50p 330.00p 1282
28/10/2014 330.00p 330.00p 326.55p 330.00p 421
27/10/2014 330.00p 330.00p 330.00p 330.00p 0
24/10/2014 330.00p 330.00p 330.00p 330.00p 0
23/10/2014 330.00p 330.00p 330.00p 330.00p 0
22/10/2014 330.00p 330.00p 330.00p 330.00p 0
21/10/2014 330.00p 330.00p 330.00p 330.00p 0
20/10/2014 330.00p 335.00p 330.00p 330.00p 1970
17/10/2014 330.00p 330.00p 330.00p 330.00p 0
16/10/2014 330.00p 330.00p 330.00p 330.00p 0
15/10/2014 330.00p 331.70p 330.00p 330.00p 14564
14/10/2014 330.00p 330.00p 325.00p 330.00p 759
13/10/2014 330.00p 330.00p 325.50p 330.00p 120393
10/10/2014 330.00p 330.00p 325.50p 330.00p 250
09/10/2014 330.00p 330.00p 330.00p 330.00p 150
08/10/2014 330.00p 330.00p 330.00p 330.00p 0
07/10/2014 330.00p 330.00p 330.00p 330.00p 442
06/10/2014 332.50p 332.50p 330.00p 330.00p 3012
03/10/2014 337.50p 337.50p 330.00p 332.50p 15775
02/10/2014 367.50p 367.50p 330.00p 337.50p 983626
01/10/2014 385.00p 385.00p 365.00p 367.50p 189
30/09/2014 385.00p 385.00p 385.00p 385.00p 0
29/09/2014 385.00p 385.00p 370.00p 385.00p 1220
26/09/2014 385.00p 385.00p 385.00p 385.00p 0
25/09/2014 385.00p 385.00p 385.00p 385.00p 0
24/09/2014 385.00p 385.00p 385.00p 385.00p 0
23/09/2014 385.00p 385.00p 385.00p 385.00p 0
22/09/2014 385.00p 385.00p 370.00p 385.00p 8868
19/09/2014 385.00p 385.00p 385.00p 385.00p 0
18/09/2014 385.00p 385.00p 385.00p 385.00p 0
17/09/2014 385.00p 385.00p 385.00p 385.00p 191
16/09/2014 385.00p 385.00p 370.00p 385.00p 183
15/09/2014 385.00p 385.00p 385.00p 385.00p 0
12/09/2014 385.00p 389.00p 385.00p 385.00p 575
11/09/2014 385.00p 390.00p 385.00p 385.00p 500
10/09/2014 412.50p 412.50p 365.00p 385.00p 3962
09/09/2014 332.50p 425.00p 332.50p 412.50p 8259
08/09/2014 327.50p 343.62p 327.50p 332.50p 724039
05/09/2014 327.50p 340.00p 327.50p 327.50p 1649
04/09/2014 325.00p 338.75p 325.00p 327.50p 6340
03/09/2014 297.50p 330.00p 297.50p 325.00p 2530
02/09/2014 277.50p 304.00p 277.50p 297.50p 4680
01/09/2014 277.50p 279.75p 275.78p 277.50p 1314
29/08/2014 277.50p 279.73p 275.00p 277.50p 364477
28/08/2014 277.50p 279.75p 275.00p 277.50p 297050
27/08/2014 272.50p 280.00p 272.50p 277.50p 2853
26/08/2014 272.50p 272.50p 272.50p 272.50p 0
22/08/2014 272.50p 280.00p 272.50p 272.50p 357
21/08/2014 272.50p 272.50p 272.50p 272.50p 0
20/08/2014 272.50p 272.50p 272.50p 272.50p 0
19/08/2014 272.50p 280.00p 272.50p 272.50p 791
18/08/2014 272.50p 280.00p 272.50p 272.50p 729
15/08/2014 272.50p 280.00p 266.50p 272.50p 1176
14/08/2014 272.50p 272.50p 272.50p 272.50p 0
13/08/2014 272.50p 279.92p 272.50p 272.50p 357
12/08/2014 272.50p 272.50p 272.50p 272.50p 0
11/08/2014 272.50p 280.00p 272.50p 272.50p 176
08/08/2014 270.00p 279.92p 270.00p 272.50p 2180
07/08/2014 267.50p 280.00p 267.50p 270.00p 274707
06/08/2014 267.50p 277.45p 267.50p 267.50p 13
05/08/2014 267.50p 277.50p 267.50p 267.50p 897
04/08/2014 267.50p 279.00p 257.50p 267.50p 184748
01/08/2014 267.50p 277.50p 257.50p 267.50p 0
31/07/2014 267.50p 277.50p 257.50p 267.50p 624
30/07/2014 255.00p 270.00p 255.00p 267.50p 8924
29/07/2014 232.50p 260.00p 231.00p 255.00p 16352
28/07/2014 232.50p 238.35p 232.50p 232.50p 0
25/07/2014 232.50p 238.35p 232.50p 232.50p 120
24/07/2014 232.50p 238.50p 232.50p 232.50p 421
23/07/2014 232.50p 238.00p 232.50p 232.50p 1000
22/07/2014 232.50p 238.00p 226.50p 232.50p 784
21/07/2014 210.00p 238.50p 210.00p 232.50p 27020
18/07/2014 190.00p 210.00p 190.00p 210.00p 12002
17/07/2014 190.00p 195.00p 187.50p 190.00p 0
16/07/2014 190.00p 195.00p 187.50p 190.00p 0
15/07/2014 187.50p 195.00p 187.50p 190.00p 512
14/07/2014 187.50p 190.00p 182.50p 187.50p 0
11/07/2014 187.50p 190.00p 182.50p 187.50p 0
10/07/2014 187.50p 190.00p 182.50p 187.50p 0
09/07/2014 187.50p 190.00p 182.50p 187.50p 0
08/07/2014 182.50p 190.00p 182.50p 187.50p 500
07/07/2014 182.50p 182.50p 175.00p 182.50p 6264
04/07/2014 167.50p 182.50p 167.50p 182.50p 1328
03/07/2014 166.00p 172.00p 166.00p 167.50p 500
02/07/2014 165.00p 170.00p 165.00p 166.00p 128000
01/07/2014 165.00p 171.00p 165.00p 165.00p 50000
30/06/2014 165.00p 175.00p 165.00p 165.00p 0
27/06/2014 165.00p 175.00p 165.00p 165.00p 0
26/06/2014 165.00p 175.00p 165.00p 165.00p 0
25/06/2014 165.00p 175.00p 165.00p 165.00p 1512894
24/06/2014 175.00p 179.00p 175.00p 175.00p 0
23/06/2014 175.00p 179.00p 175.00p 175.00p 2787
20/06/2014 175.00p 176.70p 170.00p 175.00p 0
19/06/2014 175.00p 176.70p 170.00p 175.00p 0
18/06/2014 175.00p 176.70p 170.00p 175.00p 0
17/06/2014 175.00p 176.70p 170.00p 175.00p 0
16/06/2014 175.00p 176.70p 170.00p 175.00p 0

*Close Price adjusted for both dividends and splits