4D Pharma (DDDD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/07/2021 82.10p 86.30p 81.26p 84.00p 899248
20/07/2021 86.60p 87.27p 82.20p 83.10p 937228
19/07/2021 86.00p 92.00p 82.41p 86.60p 1390853
16/07/2021 87.90p 90.80p 87.00p 88.60p 755465
15/07/2021 90.00p 92.00p 86.70p 88.40p 764989
14/07/2021 93.50p 94.64p 89.10p 89.80p 1776414
13/07/2021 93.60p 94.90p 90.20p 91.00p 817696
12/07/2021 96.20p 97.90p 90.20p 91.50p 759018
09/07/2021 97.90p 97.90p 92.36p 94.10p 844136
08/07/2021 96.20p 100.40p 94.67p 95.50p 822393
07/07/2021 105.00p 105.00p 96.60p 97.10p 752999
06/07/2021 105.60p 108.60p 98.10p 100.20p 1289374
05/07/2021 97.00p 105.40p 95.10p 104.00p 1114736
02/07/2021 97.70p 100.00p 95.70p 96.90p 795514
01/07/2021 98.80p 98.89p 95.36p 96.90p 577966
30/06/2021 99.40p 99.82p 95.80p 97.80p 445737
29/06/2021 100.60p 100.60p 95.72p 96.90p 649030
28/06/2021 98.90p 101.30p 95.31p 98.80p 717911
25/06/2021 98.00p 101.53p 96.40p 99.60p 1055054
24/06/2021 101.80p 103.40p 99.20p 99.30p 844135
23/06/2021 96.80p 104.93p 95.20p 104.40p 1591097
22/06/2021 99.80p 99.80p 95.00p 96.80p 512940
21/06/2021 99.00p 102.00p 95.20p 96.20p 1318393
18/06/2021 98.10p 103.00p 98.00p 103.00p 774238
17/06/2021 109.00p 109.00p 99.60p 99.90p 1285957
16/06/2021 106.20p 108.41p 105.80p 108.00p 772324
15/06/2021 104.40p 108.50p 102.93p 108.00p 1240488
14/06/2021 106.00p 106.00p 100.80p 103.40p 858823
11/06/2021 98.00p 105.80p 98.00p 104.80p 1808251
10/06/2021 95.00p 101.66p 93.70p 100.00p 2923306
09/06/2021 90.00p 95.90p 88.76p 92.00p 2424792
08/06/2021 90.00p 92.70p 86.35p 88.80p 1544562
07/06/2021 93.10p 95.20p 89.00p 90.70p 705756
04/06/2021 91.60p 96.70p 90.60p 92.00p 1111608
03/06/2021 90.20p 97.00p 89.12p 96.50p 1689994
02/06/2021 92.00p 94.00p 89.68p 90.40p 2523150
01/06/2021 100.00p 100.00p 92.10p 92.20p 2061244
28/05/2021 101.00p 103.80p 95.59p 98.20p 1602850
27/05/2021 102.20p 103.72p 99.00p 100.40p 1121398
26/05/2021 102.40p 104.84p 100.60p 102.60p 741687
25/05/2021 102.00p 106.11p 98.47p 101.40p 1341005
24/05/2021 100.00p 106.60p 97.30p 103.00p 2891230
21/05/2021 97.90p 97.90p 94.60p 97.00p 801802
20/05/2021 95.00p 97.70p 93.10p 95.10p 556802
19/05/2021 98.00p 98.00p 93.30p 95.50p 697645
18/05/2021 94.20p 97.50p 93.10p 95.20p 1230696
17/05/2021 94.00p 98.80p 92.00p 93.70p 1037285
14/05/2021 99.00p 99.00p 93.20p 94.00p 674191
13/05/2021 92.60p 95.30p 91.30p 96.00p 2352070
12/05/2021 94.90p 97.90p 92.10p 95.00p 1881524
11/05/2021 97.00p 98.60p 90.30p 94.50p 4126756
10/05/2021 107.40p 107.40p 95.00p 98.30p 2130649
07/05/2021 101.40p 105.84p 99.10p 102.60p 2984910
06/05/2021 108.60p 111.80p 101.40p 102.00p 3918486
05/05/2021 110.20p 112.90p 108.79p 110.60p 1498624
04/05/2021 111.80p 114.40p 108.80p 110.00p 2043030
30/04/2021 111.40p 122.50p 111.40p 111.80p 1673746
29/04/2021 110.00p 113.60p 108.00p 112.60p 1707985
28/04/2021 111.60p 112.22p 108.80p 110.20p 1025951
27/04/2021 112.40p 114.60p 109.60p 111.20p 1270881
26/04/2021 112.00p 115.60p 111.40p 111.80p 1070329
23/04/2021 115.20p 116.15p 111.80p 112.40p 1176466
22/04/2021 116.00p 119.60p 113.96p 115.00p 913374
21/04/2021 116.00p 119.08p 114.00p 115.80p 1261535
20/04/2021 124.80p 124.80p 114.73p 117.00p 2642374
19/04/2021 116.20p 124.38p 115.69p 120.00p 3357593
16/04/2021 113.00p 117.80p 112.40p 116.80p 2032768
15/04/2021 112.40p 114.80p 111.60p 113.40p 2646871
14/04/2021 111.00p 116.00p 111.00p 113.40p 1832829
13/04/2021 120.00p 120.00p 111.40p 113.00p 2452046
12/04/2021 116.20p 118.35p 111.32p 115.00p 2527336
09/04/2021 115.00p 119.00p 114.60p 118.60p 2224834
08/04/2021 118.20p 124.00p 117.00p 117.00p 1971479
07/04/2021 116.00p 123.12p 113.20p 119.80p 2640813
06/04/2021 111.00p 116.81p 111.00p 116.40p 2604755
01/04/2021 113.00p 121.00p 108.24p 110.40p 2329195
31/03/2021 110.50p 115.00p 102.00p 112.50p 3206745
30/03/2021 110.00p 113.50p 109.27p 109.50p 1566913
29/03/2021 115.00p 117.00p 108.50p 110.50p 1979887
26/03/2021 112.50p 117.00p 109.80p 114.50p 1836231
25/03/2021 115.00p 122.50p 111.00p 112.50p 2416597
24/03/2021 120.00p 124.50p 113.80p 117.50p 4184081
23/03/2021 135.00p 135.00p 120.00p 121.50p 5315442
22/03/2021 137.00p 152.59p 133.00p 137.00p 7750497
19/03/2021 133.00p 137.62p 128.15p 133.50p 3484664
18/03/2021 123.50p 137.00p 123.50p 129.00p 4204920
17/03/2021 132.00p 138.50p 122.50p 124.00p 4458298
16/03/2021 125.00p 131.50p 122.00p 131.50p 2118315
15/03/2021 122.00p 124.50p 118.00p 124.50p 1580772
12/03/2021 122.00p 122.05p 119.00p 120.00p 1238133
11/03/2021 123.00p 124.00p 119.32p 120.50p 1606585
10/03/2021 124.00p 124.00p 118.50p 122.00p 1393854
09/03/2021 125.50p 128.00p 119.00p 122.00p 1267273
08/03/2021 121.50p 127.00p 119.00p 125.00p 1670739
05/03/2021 120.50p 127.76p 116.27p 119.50p 2659120
04/03/2021 126.00p 130.00p 121.00p 122.00p 2220248
03/03/2021 132.00p 132.33p 126.50p 128.00p 1813543
02/03/2021 132.00p 134.00p 126.00p 128.50p 1713905
01/03/2021 136.50p 140.00p 126.50p 129.00p 3039205
26/02/2021 139.50p 145.00p 132.87p 136.00p 4132352
25/02/2021 143.00p 150.00p 143.00p 146.00p 1850757
24/02/2021 135.00p 145.00p 135.00p 142.50p 2778601
23/02/2021 145.50p 146.00p 132.00p 135.50p 2489931
22/02/2021 146.00p 154.00p 142.33p 144.00p 3961616
19/02/2021 135.00p 148.50p 132.50p 147.00p 3923879
18/02/2021 128.00p 141.00p 126.24p 135.00p 3418640
17/02/2021 128.50p 133.00p 125.50p 129.00p 1316393
16/02/2021 127.00p 131.50p 123.00p 130.00p 1826360
15/02/2021 128.00p 132.00p 125.00p 126.00p 1255926
12/02/2021 135.00p 137.00p 128.50p 130.50p 707396
11/02/2021 135.00p 136.00p 130.50p 133.00p 844565
10/02/2021 132.50p 136.50p 126.00p 133.00p 1403136
09/02/2021 139.50p 139.50p 126.50p 127.50p 1611352
08/02/2021 137.00p 147.50p 130.50p 138.00p 3670762
05/02/2021 127.00p 135.79p 124.50p 132.00p 4233904
04/02/2021 120.00p 126.00p 119.00p 126.00p 1613639
03/02/2021 122.00p 126.26p 117.83p 120.00p 2423385
02/02/2021 119.50p 119.50p 113.50p 115.50p 1201358
01/02/2021 118.00p 120.00p 112.50p 114.00p 1344513
29/01/2021 115.00p 118.20p 112.50p 116.00p 1422273
28/01/2021 119.00p 121.00p 105.95p 118.00p 3262613
27/01/2021 122.50p 123.03p 113.00p 113.50p 1734053
26/01/2021 121.50p 123.62p 118.50p 119.50p 955872
25/01/2021 114.50p 126.00p 113.00p 120.00p 2541739
22/01/2021 117.50p 119.90p 114.24p 114.50p 1221430
21/01/2021 123.00p 124.50p 117.00p 117.50p 1044024
20/01/2021 120.00p 124.00p 114.50p 123.00p 1122176
19/01/2021 117.00p 124.07p 116.76p 118.00p 1051511
18/01/2021 127.50p 128.00p 116.00p 121.00p 2052225
15/01/2021 128.00p 129.69p 121.50p 122.00p 1519641
14/01/2021 130.00p 131.32p 126.50p 128.00p 1336339
13/01/2021 129.50p 131.00p 123.71p 130.00p 1639967
12/01/2021 122.00p 129.13p 122.00p 127.50p 1531502
11/01/2021 125.00p 126.80p 121.10p 126.00p 1313681
08/01/2021 120.00p 125.50p 115.70p 124.00p 2044038
07/01/2021 128.00p 128.00p 116.50p 118.50p 2092646
06/01/2021 128.00p 131.60p 122.00p 123.50p 1935700
05/01/2021 125.50p 126.50p 121.00p 126.00p 1645324
04/01/2021 133.00p 136.00p 125.83p 126.00p 2212440
31/12/2020 129.00p 132.00p 126.00p 129.00p 712097
30/12/2020 134.00p 135.00p 121.00p 129.00p 2589830
29/12/2020 123.00p 139.00p 122.50p 131.50p 3980031
28/12/2020 116.00p 123.00p 113.38p 119.50p 1774729
24/12/2020 116.00p 123.00p 113.38p 119.50p 1774729
23/12/2020 110.00p 116.44p 106.58p 114.00p 3230462
22/12/2020 103.00p 109.50p 100.50p 108.00p 1110520
21/12/2020 106.00p 110.46p 99.20p 103.00p 2350119
18/12/2020 93.60p 110.00p 93.60p 104.50p 3523083
17/12/2020 95.40p 101.00p 93.80p 97.40p 1611032
16/12/2020 91.20p 95.00p 91.00p 95.00p 1279404
15/12/2020 94.00p 99.79p 90.00p 93.00p 1393109
14/12/2020 93.80p 93.80p 90.60p 93.20p 910120
11/12/2020 90.80p 94.00p 90.00p 93.20p 1239184
10/12/2020 95.00p 95.00p 89.20p 93.00p 1102086
09/12/2020 95.60p 96.00p 90.20p 91.20p 2143753
08/12/2020 95.60p 95.60p 90.80p 95.00p 1396437
07/12/2020 91.80p 93.80p 89.00p 92.40p 716611
04/12/2020 92.40p 94.00p 90.00p 92.20p 970021
03/12/2020 93.80p 94.40p 90.20p 93.60p 1137532
02/12/2020 93.20p 95.20p 90.00p 91.80p 1267309
01/12/2020 93.80p 98.20p 92.00p 93.00p 1296813
30/11/2020 103.00p 103.00p 93.20p 95.60p 1221277
27/11/2020 99.00p 105.08p 95.20p 99.80p 3244487
26/11/2020 90.60p 98.40p 90.60p 96.80p 2715071
25/11/2020 91.00p 94.00p 87.80p 90.20p 1416235
24/11/2020 95.00p 96.00p 87.80p 90.20p 3757637
23/11/2020 99.80p 101.50p 89.28p 93.80p 2581748
20/11/2020 98.80p 103.00p 95.20p 96.60p 1804921
19/11/2020 96.00p 102.50p 93.20p 98.80p 1410029
18/11/2020 97.20p 103.50p 93.20p 93.20p 2658667
17/11/2020 93.00p 101.00p 90.00p 98.80p 1957789
16/11/2020 98.60p 100.50p 88.20p 93.80p 3032724
13/11/2020 100.50p 103.00p 94.00p 95.60p 3432551
12/11/2020 114.00p 114.31p 97.20p 99.80p 5050111
10/11/2020 110.50p 124.00p 110.50p 115.00p 4220655
09/11/2020 119.00p 127.00p 106.00p 110.50p 6588101
06/11/2020 119.00p 125.50p 114.50p 119.00p 2475649
05/11/2020 117.50p 126.12p 112.23p 116.00p 2901628
04/11/2020 106.50p 120.50p 102.50p 113.00p 2425529
03/11/2020 107.00p 108.50p 102.00p 105.00p 1557507
02/11/2020 109.00p 113.50p 101.50p 106.50p 1668852
30/10/2020 111.00p 115.50p 107.00p 109.50p 2447955
29/10/2020 112.00p 115.95p 103.68p 112.50p 2480902
28/10/2020 113.00p 119.50p 105.00p 108.50p 3615715
27/10/2020 125.00p 125.00p 110.03p 116.00p 3802109
26/10/2020 133.00p 133.50p 120.00p 122.00p 3329414
23/10/2020 115.00p 144.00p 112.50p 133.50p 9334535
22/10/2020 103.00p 115.50p 97.84p 115.00p 7395433
21/10/2020 97.80p 98.60p 87.66p 93.20p 3306836
20/10/2020 102.00p 102.00p 95.20p 96.00p 1268055
19/10/2020 98.80p 99.80p 92.40p 99.00p 2471999
16/10/2020 102.00p 103.00p 95.00p 95.80p 2643548
15/10/2020 104.50p 109.50p 98.60p 99.80p 2274911
14/10/2020 103.00p 113.00p 100.00p 104.50p 5097302
13/10/2020 108.00p 108.00p 97.00p 98.20p 3541121
12/10/2020 106.00p 113.00p 98.00p 104.50p 3894302
09/10/2020 113.00p 113.00p 91.69p 104.00p 12257984
08/10/2020 112.00p 122.50p 100.44p 110.50p 7392962
07/10/2020 162.00p 162.00p 105.00p 109.00p 24484080
06/10/2020 172.00p 183.00p 165.90p 174.00p 1734415

*Close Price adjusted for both dividends and splits