4D Pharma (DDDD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/05/2022 40.60p 42.00p 37.75p 38.70p 1646148
03/05/2022 38.65p 42.00p 38.65p 40.75p 2385456
02/05/2022 38.50p 40.36p 37.50p 39.30p 1917557
29/04/2022 38.50p 40.36p 37.50p 39.30p 1894115
28/04/2022 38.50p 40.30p 36.39p 37.30p 1999172
27/04/2022 40.85p 41.27p 38.75p 39.50p 1715787
26/04/2022 40.00p 42.00p 39.80p 40.60p 1030169
25/04/2022 41.35p 42.65p 39.47p 40.40p 3179914
22/04/2022 45.50p 46.18p 41.70p 42.45p 2520316
21/04/2022 46.20p 48.87p 44.00p 45.25p 2392738
20/04/2022 47.50p 51.79p 46.12p 47.30p 3589534
19/04/2022 48.40p 56.13p 45.72p 48.45p 7477913
18/04/2022 44.00p 49.30p 43.00p 48.45p 5465629
15/04/2022 44.00p 49.30p 43.00p 48.45p 5465629
14/04/2022 44.00p 49.30p 43.00p 48.45p 5460603
13/04/2022 41.00p 45.79p 38.10p 42.80p 5162626
12/04/2022 39.00p 41.00p 37.20p 39.65p 2700507
11/04/2022 38.00p 40.99p 37.49p 39.40p 3426441
08/04/2022 37.00p 39.71p 36.55p 37.70p 2275734
07/04/2022 37.55p 39.95p 36.83p 37.85p 2175141
06/04/2022 39.55p 41.05p 36.50p 37.60p 4340697
05/04/2022 41.80p 41.80p 38.05p 38.70p 2889025
04/04/2022 42.00p 42.00p 39.20p 40.80p 3390545
01/04/2022 45.00p 47.50p 38.42p 39.90p 9256808
31/03/2022 50.00p 50.90p 46.33p 47.30p 2765268
30/03/2022 50.20p 53.11p 47.80p 50.80p 2983761
29/03/2022 48.95p 53.03p 46.00p 49.20p 6473871
28/03/2022 50.00p 53.00p 47.70p 47.90p 3503833
25/03/2022 48.00p 54.90p 47.10p 50.50p 5503270
24/03/2022 58.60p 61.00p 49.47p 50.00p 10217372
23/03/2022 56.00p 77.00p 54.20p 57.00p 37685288
22/03/2022 41.00p 45.95p 40.25p 44.80p 3627233
21/03/2022 39.60p 40.86p 37.55p 40.20p 1743253
18/03/2022 42.00p 42.00p 38.00p 39.60p 1635941
17/03/2022 40.00p 42.72p 39.05p 41.00p 985056
16/03/2022 40.00p 45.99p 38.25p 41.00p 3163871
15/03/2022 41.00p 41.80p 36.10p 38.50p 3477622
14/03/2022 37.35p 44.80p 36.55p 41.90p 7397884
11/03/2022 28.10p 38.45p 27.95p 36.70p 5994615
10/03/2022 27.00p 28.80p 27.00p 28.15p 889618
09/03/2022 26.00p 28.15p 25.23p 27.90p 1303923
08/03/2022 27.00p 29.50p 26.05p 26.20p 2130614
07/03/2022 27.85p 28.43p 24.47p 27.90p 3929120
04/03/2022 29.10p 29.10p 26.20p 26.55p 4073520
03/03/2022 31.00p 31.00p 28.35p 28.70p 1996140
02/03/2022 31.00p 33.78p 29.50p 30.20p 2489834
01/03/2022 34.00p 34.00p 29.36p 31.00p 1818839
28/02/2022 29.70p 33.65p 28.35p 32.45p 1509800
25/02/2022 28.40p 30.20p 28.35p 29.60p 1069806
24/02/2022 29.20p 30.29p 27.35p 28.30p 3236473
23/02/2022 30.45p 32.10p 29.23p 30.40p 2017743
22/02/2022 34.00p 34.82p 29.50p 29.70p 3927133
21/02/2022 33.00p 33.58p 30.05p 30.50p 3020738
18/02/2022 33.05p 34.95p 32.55p 32.90p 1260061
17/02/2022 34.10p 35.15p 33.49p 34.45p 953743
16/02/2022 34.00p 36.23p 32.65p 34.70p 1574385
15/02/2022 32.20p 34.20p 31.30p 33.90p 1960973
14/02/2022 33.55p 34.95p 31.61p 32.20p 1075089
11/02/2022 35.95p 35.95p 32.59p 34.20p 1922386
10/02/2022 34.55p 36.30p 34.15p 34.35p 979560
09/02/2022 35.95p 36.80p 34.20p 35.00p 2180567
08/02/2022 36.35p 37.70p 34.39p 35.10p 2508582
07/02/2022 36.05p 38.49p 36.05p 37.40p 862105
04/02/2022 38.00p 38.00p 35.55p 36.55p 1976559
03/02/2022 40.45p 40.95p 36.10p 36.90p 2748055
02/02/2022 37.00p 39.75p 36.65p 39.00p 1801467
01/02/2022 36.50p 38.20p 36.50p 37.50p 810383
31/01/2022 37.00p 40.36p 36.55p 37.50p 1485831
28/01/2022 39.40p 39.40p 36.77p 38.50p 944658
27/01/2022 37.45p 42.20p 37.31p 38.00p 2892233
26/01/2022 37.00p 39.45p 36.00p 38.10p 1755683
25/01/2022 36.75p 38.80p 35.47p 35.80p 2879191
24/01/2022 41.20p 43.54p 33.88p 35.50p 6491500
21/01/2022 41.30p 45.75p 40.57p 42.65p 4167442
20/01/2022 41.60p 43.00p 39.41p 42.40p 1523728
19/01/2022 39.55p 41.33p 39.00p 39.95p 2555678
18/01/2022 41.20p 41.95p 39.05p 39.90p 3292481
17/01/2022 41.05p 43.30p 38.99p 41.20p 2212399
14/01/2022 43.00p 43.95p 41.40p 41.95p 2167470
13/01/2022 45.05p 46.85p 42.90p 43.50p 2323265
12/01/2022 43.95p 48.20p 43.00p 46.05p 2539682
10/01/2022 47.70p 48.95p 44.55p 45.35p 2493920
07/01/2022 50.00p 50.20p 45.66p 47.00p 4643831
06/01/2022 51.40p 52.60p 49.00p 50.20p 2671144
05/01/2022 52.40p 54.40p 50.50p 51.80p 1359350
04/01/2022 52.00p 54.90p 51.00p 52.20p 1299784
31/12/2021 51.50p 54.00p 51.50p 53.60p 617641
30/12/2021 53.00p 53.90p 51.10p 53.20p 735923
29/12/2021 55.00p 55.00p 51.20p 53.20p 3096980
24/12/2021 54.00p 56.90p 53.30p 56.30p 496603
23/12/2021 53.90p 55.60p 51.60p 54.60p 1319802
22/12/2021 53.40p 54.00p 50.20p 53.60p 1087884
21/12/2021 50.80p 54.90p 50.00p 52.60p 1322714
20/12/2021 51.00p 53.10p 49.05p 51.20p 872582
17/12/2021 50.20p 52.80p 49.74p 51.80p 1060528
16/12/2021 52.00p 52.74p 50.00p 50.90p 1781288
15/12/2021 53.00p 53.70p 48.10p 51.00p 2547434
14/12/2021 56.60p 59.60p 52.00p 52.70p 3709041
13/12/2021 62.00p 64.70p 56.20p 57.20p 2901720
10/12/2021 62.90p 63.10p 58.10p 59.40p 2251453
09/12/2021 62.00p 67.20p 60.00p 61.60p 2284670
08/12/2021 64.20p 64.20p 60.40p 61.10p 1234286
07/12/2021 61.10p 66.79p 60.30p 62.60p 2868814
06/12/2021 61.00p 64.00p 59.39p 60.20p 2333677
03/12/2021 63.00p 72.18p 60.30p 61.00p 7072546
02/12/2021 57.60p 67.65p 57.00p 64.10p 4467815
01/12/2021 58.20p 61.20p 57.10p 59.10p 1336621
30/11/2021 60.50p 61.50p 56.55p 58.20p 2561234
29/11/2021 59.60p 62.90p 59.00p 60.60p 1561280
26/11/2021 62.90p 62.90p 59.10p 59.20p 1881782
25/11/2021 62.00p 65.20p 61.55p 62.50p 1553589
24/11/2021 63.30p 64.30p 60.10p 61.80p 1871677
23/11/2021 63.00p 66.90p 63.00p 64.40p 1118181
22/11/2021 68.40p 70.15p 63.20p 65.00p 1997953
19/11/2021 74.10p 77.20p 68.38p 69.40p 3095681
18/11/2021 80.00p 80.21p 74.00p 76.60p 951385
17/11/2021 81.90p 81.93p 78.60p 79.40p 711455
16/11/2021 81.00p 82.50p 79.30p 80.40p 443611
15/11/2021 78.70p 83.00p 78.70p 82.50p 872240
12/11/2021 78.80p 82.40p 76.72p 80.80p 930573
11/11/2021 79.90p 80.43p 72.10p 77.10p 1645791
10/11/2021 79.10p 81.90p 77.00p 77.70p 1089416
09/11/2021 80.00p 83.90p 72.44p 80.00p 4017859
08/11/2021 82.00p 93.32p 75.76p 77.40p 9761159
05/11/2021 65.00p 80.90p 65.00p 80.20p 4989748
04/11/2021 64.90p 68.40p 63.39p 66.00p 1671663
03/11/2021 60.10p 65.91p 59.23p 64.80p 1674076
02/11/2021 61.60p 62.90p 60.30p 61.00p 844850
01/11/2021 62.20p 62.80p 60.20p 61.60p 632565
29/10/2021 63.10p 63.50p 60.60p 61.80p 935454
28/10/2021 64.20p 64.20p 61.10p 61.50p 720590
27/10/2021 62.20p 65.70p 61.20p 64.20p 947817
26/10/2021 66.20p 66.20p 61.11p 62.80p 1069136
25/10/2021 65.00p 67.04p 63.10p 64.20p 2252936
22/10/2021 65.10p 67.50p 64.28p 67.50p 840728
21/10/2021 68.80p 68.80p 64.93p 65.20p 797766
20/10/2021 69.00p 69.00p 65.00p 68.00p 701022
19/10/2021 65.40p 67.80p 64.52p 66.50p 597028
18/10/2021 68.00p 69.07p 64.45p 65.90p 1478348
15/10/2021 65.00p 68.80p 64.33p 68.60p 1727960
14/10/2021 60.90p 65.20p 59.60p 64.10p 1120878
13/10/2021 60.90p 62.41p 60.10p 61.60p 799372
12/10/2021 63.30p 63.50p 60.60p 61.60p 1351359
11/10/2021 64.10p 65.30p 62.70p 63.60p 960890
08/10/2021 62.60p 69.60p 61.97p 64.40p 2576434
07/10/2021 59.90p 62.90p 59.15p 62.10p 1462896
06/10/2021 64.50p 64.50p 57.63p 58.20p 1307399
05/10/2021 64.40p 65.41p 60.70p 61.60p 1906853
04/10/2021 58.80p 69.60p 56.86p 63.60p 4369612
01/10/2021 58.00p 59.43p 56.30p 57.00p 2762758
30/09/2021 64.00p 64.00p 56.00p 60.40p 2125378
29/09/2021 63.00p 64.70p 59.82p 60.60p 2042999
28/09/2021 63.40p 65.00p 61.51p 64.00p 1382948
27/09/2021 67.00p 67.70p 61.30p 63.00p 1882922
24/09/2021 67.40p 68.00p 64.43p 66.50p 1160935
23/09/2021 68.10p 70.50p 65.32p 67.40p 1159424
22/09/2021 69.30p 70.40p 66.10p 69.40p 1086690
21/09/2021 67.00p 70.80p 63.00p 69.00p 2422041
20/09/2021 69.50p 70.70p 64.60p 65.50p 2728541
17/09/2021 74.10p 76.07p 68.60p 70.00p 2874338
16/09/2021 72.10p 77.22p 68.55p 75.90p 3007492
15/09/2021 77.30p 79.49p 71.50p 72.60p 2768878
14/09/2021 78.00p 79.13p 76.21p 77.10p 1156068
13/09/2021 80.00p 81.74p 75.47p 78.20p 2234796
10/09/2021 79.30p 82.28p 77.58p 79.00p 2615135
09/09/2021 85.00p 85.00p 79.25p 80.00p 1513329
08/09/2021 82.60p 84.30p 81.90p 83.10p 548443
07/09/2021 81.80p 85.00p 80.61p 83.20p 1204959
06/09/2021 86.40p 86.40p 80.20p 81.80p 1526542
03/09/2021 88.10p 90.50p 82.20p 83.90p 2338086
02/09/2021 89.30p 91.75p 88.40p 89.30p 544140
01/09/2021 89.70p 91.70p 87.88p 90.00p 663164
31/08/2021 93.00p 93.50p 87.50p 88.20p 1087064
27/08/2021 91.60p 96.30p 89.33p 93.00p 1067725
26/08/2021 90.00p 96.20p 89.83p 94.00p 2138766
25/08/2021 84.60p 92.50p 82.30p 88.40p 2374635
24/08/2021 83.80p 88.50p 81.89p 84.10p 2549350
23/08/2021 81.50p 83.50p 80.60p 81.40p 1038469
20/08/2021 79.60p 82.30p 79.00p 80.60p 1242131
19/08/2021 80.90p 82.50p 78.80p 80.80p 1271805
18/08/2021 80.90p 83.00p 78.58p 81.00p 1388532
17/08/2021 83.70p 84.40p 78.50p 80.20p 1621648
16/08/2021 80.00p 83.20p 80.00p 80.60p 757446
13/08/2021 83.40p 85.69p 81.90p 83.00p 439359
12/08/2021 84.90p 86.90p 82.80p 84.70p 592741
11/08/2021 80.00p 86.28p 80.00p 83.70p 949116
10/08/2021 83.40p 86.90p 81.60p 83.00p 1026580
09/08/2021 82.50p 83.20p 80.20p 82.60p 1660144
06/08/2021 81.30p 84.90p 80.34p 81.80p 1067488
05/08/2021 85.50p 88.40p 81.70p 82.30p 1197834
04/08/2021 84.50p 86.80p 83.90p 84.40p 2423077
03/08/2021 90.00p 90.00p 84.53p 86.60p 326311
02/08/2021 90.00p 91.33p 85.70p 86.20p 647330
30/07/2021 85.00p 90.00p 85.00p 88.60p 704594
29/07/2021 87.40p 91.50p 84.55p 87.40p 1567848
28/07/2021 82.00p 87.80p 80.86p 84.80p 1289487
27/07/2021 82.10p 84.14p 80.46p 82.50p 435590
26/07/2021 83.60p 87.30p 81.40p 83.40p 967715
23/07/2021 86.20p 86.30p 83.50p 84.20p 567315
22/07/2021 86.10p 89.66p 82.92p 85.10p 982530

*Close Price adjusted for both dividends and splits