4D Pharma (DDDD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/10/2020 161.00p 170.00p 157.50p 169.50p 1477427
02/10/2020 156.50p 164.00p 150.00p 161.00p 2209588
01/10/2020 156.00p 166.59p 152.00p 152.00p 1919725
30/09/2020 146.50p 164.50p 144.25p 156.00p 2525171
29/09/2020 163.00p 164.55p 140.68p 146.00p 3043150
28/09/2020 172.00p 180.00p 153.97p 158.00p 2999674
25/09/2020 157.00p 171.50p 149.00p 166.50p 2195341
24/09/2020 168.50p 168.50p 150.20p 152.00p 2484468
23/09/2020 161.00p 170.88p 157.00p 167.00p 2408603
22/09/2020 153.00p 162.00p 136.94p 155.00p 2413799
21/09/2020 163.00p 174.64p 143.53p 148.00p 4567305
18/09/2020 145.00p 172.17p 144.03p 160.00p 4875745
17/09/2020 149.00p 150.00p 142.00p 146.00p 1525791
16/09/2020 148.00p 153.50p 142.00p 146.50p 2030943
15/09/2020 127.00p 148.50p 125.68p 144.00p 2689326
14/09/2020 125.50p 128.00p 118.50p 128.00p 1034255
11/09/2020 125.00p 133.00p 121.81p 124.50p 1667363
10/09/2020 124.50p 130.00p 121.00p 124.00p 1211797
09/09/2020 111.50p 123.50p 107.50p 123.00p 2002990
08/09/2020 132.00p 132.00p 107.50p 116.00p 3699044
07/09/2020 130.00p 132.60p 126.00p 126.50p 1447553
04/09/2020 129.00p 136.47p 123.00p 126.00p 2426935
03/09/2020 139.50p 139.90p 126.00p 132.00p 2303414
02/09/2020 129.00p 148.19p 127.10p 136.50p 5578665
01/09/2020 98.00p 130.95p 95.55p 129.00p 5283028
31/08/2020 94.60p 99.26p 90.76p 98.00p 1572817
28/08/2020 94.60p 99.26p 90.76p 98.00p 1572817
27/08/2020 100.00p 102.00p 90.20p 93.40p 3165073
26/08/2020 98.80p 111.50p 94.11p 98.20p 7946043
25/08/2020 78.60p 81.00p 73.96p 78.40p 1395078
24/08/2020 81.40p 81.78p 74.31p 80.00p 1773006
21/08/2020 85.00p 87.36p 78.00p 79.00p 3431385
20/08/2020 82.00p 90.40p 79.55p 84.00p 2246159
19/08/2020 91.00p 95.00p 79.00p 79.00p 2574261
18/08/2020 92.00p 97.01p 83.20p 89.00p 2004364
17/08/2020 92.80p 98.14p 85.55p 92.00p 2783269
14/08/2020 90.00p 99.00p 85.00p 91.00p 6308887
13/08/2020 72.00p 85.00p 69.47p 82.80p 5251024
12/08/2020 65.20p 72.00p 60.20p 72.00p 2877771
11/08/2020 71.00p 75.00p 62.77p 66.80p 5687284
10/08/2020 49.90p 71.80p 48.10p 68.00p 8072121
07/08/2020 50.20p 51.60p 48.00p 48.55p 1206923
06/08/2020 50.80p 52.20p 50.20p 51.00p 780300
05/08/2020 50.20p 51.58p 49.10p 50.60p 875499
04/08/2020 52.80p 52.80p 50.20p 51.60p 986752
03/08/2020 51.40p 52.60p 49.10p 51.00p 1340246
31/07/2020 48.00p 52.00p 48.00p 51.40p 1366746
30/07/2020 50.20p 50.88p 47.60p 49.00p 1306495
29/07/2020 55.40p 55.40p 50.00p 50.80p 1425985
28/07/2020 52.00p 55.45p 48.10p 53.00p 2461509
27/07/2020 45.90p 53.80p 44.66p 51.00p 2895065
24/07/2020 48.50p 48.91p 44.06p 44.90p 1081095
23/07/2020 45.40p 50.52p 43.10p 47.50p 1732227
22/07/2020 51.00p 54.44p 45.00p 46.00p 2680805
21/07/2020 47.20p 56.14p 47.06p 50.80p 5605413
20/07/2020 41.70p 47.90p 40.72p 47.90p 3084184
17/07/2020 39.40p 42.00p 38.51p 40.60p 3235788
16/07/2020 36.00p 39.89p 35.60p 39.05p 1985903
15/07/2020 36.20p 37.00p 35.38p 36.05p 1594189
14/07/2020 36.20p 36.89p 35.51p 36.25p 2811751
13/07/2020 39.10p 40.70p 36.10p 39.00p 1723598
10/07/2020 39.70p 41.00p 37.80p 41.00p 812061
09/07/2020 40.00p 44.56p 39.00p 40.00p 1214097
08/07/2020 38.10p 42.50p 37.11p 41.55p 985627
07/07/2020 39.00p 40.00p 37.05p 38.00p 871575
06/07/2020 41.90p 42.70p 39.40p 39.40p 611303
03/07/2020 41.20p 42.25p 39.32p 40.45p 661100
02/07/2020 43.00p 43.00p 38.30p 40.35p 1264814
01/07/2020 42.00p 42.40p 39.33p 40.85p 1718170
30/06/2020 44.40p 44.40p 41.40p 41.75p 842961
29/06/2020 45.00p 45.70p 42.25p 43.35p 1055445
26/06/2020 47.00p 47.94p 44.41p 45.40p 1287923
25/06/2020 50.80p 53.80p 46.00p 47.65p 2612882
24/06/2020 46.00p 53.00p 44.50p 49.00p 27727984
23/06/2020 45.00p 49.00p 42.00p 47.00p 1234928
22/06/2020 42.90p 44.62p 41.21p 42.40p 639892
19/06/2020 43.00p 44.90p 42.00p 42.45p 850487
18/06/2020 46.50p 46.50p 42.10p 42.10p 921049
17/06/2020 43.10p 46.00p 41.00p 45.05p 1263173
16/06/2020 42.40p 44.00p 41.00p 43.60p 938525
15/06/2020 44.10p 46.00p 40.00p 41.00p 1186688
12/06/2020 40.00p 49.39p 40.00p 46.50p 2642690
11/06/2020 47.00p 47.00p 40.66p 42.10p 1926512
10/06/2020 44.10p 51.80p 43.54p 48.00p 7259013
09/06/2020 47.70p 48.53p 43.50p 43.50p 995761
08/06/2020 52.00p 53.00p 45.00p 48.00p 3484735
05/06/2020 57.80p 61.00p 52.00p 52.60p 1231692
04/06/2020 55.00p 59.00p 51.67p 55.20p 935518
03/06/2020 55.40p 56.74p 51.31p 53.60p 1256970
02/06/2020 59.20p 59.55p 53.81p 56.50p 731604
01/06/2020 53.00p 59.00p 51.00p 58.40p 1533990
29/05/2020 58.80p 58.80p 50.00p 52.10p 1257667
28/05/2020 55.00p 58.42p 51.00p 56.50p 896069
27/05/2020 46.10p 59.72p 43.10p 53.50p 4502536
26/05/2020 53.00p 53.80p 42.15p 45.50p 4461543
25/05/2020 54.00p 55.80p 52.00p 53.00p 943303
22/05/2020 54.00p 55.80p 52.00p 53.00p 943303
21/05/2020 54.60p 55.75p 50.00p 53.20p 1992499
20/05/2020 60.00p 60.00p 54.57p 56.00p 364270
19/05/2020 62.00p 63.80p 56.21p 57.80p 583637
18/05/2020 54.00p 62.88p 53.00p 60.00p 2071762
15/05/2020 55.00p 58.80p 53.00p 54.10p 2255910
14/05/2020 61.00p 61.60p 54.00p 55.40p 2348201
13/05/2020 59.80p 64.75p 56.20p 60.40p 1414931
12/05/2020 66.00p 67.25p 58.00p 59.90p 1595221
11/05/2020 70.00p 72.43p 60.00p 64.20p 1886401
08/05/2020 68.00p 70.80p 62.51p 65.80p 1102574
07/05/2020 68.00p 70.80p 62.51p 65.80p 1101350
06/05/2020 72.20p 75.00p 66.11p 68.00p 2361021
05/05/2020 71.20p 77.94p 69.35p 74.00p 1899632
04/05/2020 70.80p 78.00p 70.34p 70.90p 1169759
01/05/2020 75.00p 75.00p 64.26p 71.00p 1536428
30/04/2020 80.40p 81.75p 68.00p 73.60p 2751329
29/04/2020 75.00p 90.21p 72.20p 81.00p 5099529
28/04/2020 57.00p 72.00p 55.87p 70.00p 5620584
27/04/2020 57.00p 59.77p 52.63p 55.00p 2054589
24/04/2020 57.00p 61.20p 51.38p 54.50p 1685156
23/04/2020 53.20p 60.65p 50.00p 55.60p 1855942
22/04/2020 51.20p 61.00p 47.60p 54.50p 2318476
21/04/2020 62.00p 67.72p 51.07p 52.00p 4059748
20/04/2020 55.00p 70.80p 52.00p 64.00p 10060648
17/04/2020 40.00p 42.40p 32.10p 38.95p 1164265
16/04/2020 34.40p 39.90p 33.06p 38.80p 323334
15/04/2020 37.60p 38.00p 34.11p 34.85p 193522
14/04/2020 43.00p 43.00p 37.00p 37.25p 277731
09/04/2020 40.00p 44.34p 39.40p 41.50p 615367
08/04/2020 36.60p 39.00p 35.18p 39.00p 280251
07/04/2020 37.00p 37.95p 35.00p 35.70p 259945
06/04/2020 28.50p 39.50p 28.24p 36.55p 455665
03/04/2020 27.10p 28.97p 27.10p 27.80p 26343
02/04/2020 24.80p 28.09p 24.01p 27.30p 425287
01/04/2020 24.50p 25.00p 24.01p 24.15p 61986
31/03/2020 25.60p 25.60p 25.00p 25.00p 188998
30/03/2020 26.80p 27.50p 25.02p 25.40p 230723
27/03/2020 28.80p 28.80p 26.00p 26.40p 221765
26/03/2020 27.00p 29.00p 26.46p 27.60p 645045
25/03/2020 27.00p 27.80p 25.00p 26.50p 737517
24/03/2020 25.00p 25.36p 23.50p 23.50p 173021
23/03/2020 25.00p 26.00p 24.02p 24.50p 100448
20/03/2020 25.20p 27.50p 24.00p 24.80p 184752
19/03/2020 27.00p 27.53p 25.00p 25.60p 70969
18/03/2020 28.00p 32.34p 26.00p 26.00p 635932
17/03/2020 40.00p 40.00p 24.00p 27.40p 2344522
16/03/2020 42.00p 42.00p 37.60p 37.60p 69440
13/03/2020 45.00p 45.00p 43.00p 43.00p 111387
12/03/2020 46.20p 49.53p 44.00p 44.90p 585384
11/03/2020 50.00p 51.00p 48.90p 48.90p 286742
10/03/2020 46.20p 52.00p 44.02p 50.75p 679597
09/03/2020 46.20p 47.98p 45.00p 45.30p 63836
06/03/2020 53.00p 54.50p 48.20p 49.00p 110221
05/03/2020 55.00p 56.80p 53.50p 53.50p 38912
04/03/2020 57.00p 57.50p 55.00p 55.50p 163789
03/03/2020 57.00p 59.18p 56.60p 58.00p 123052
02/03/2020 55.50p 57.30p 53.52p 56.00p 138112
28/02/2020 57.00p 57.05p 53.21p 53.75p 103578
27/02/2020 60.00p 61.75p 58.01p 58.50p 51197
26/02/2020 63.50p 65.00p 60.10p 61.00p 163708
25/02/2020 63.00p 64.50p 62.82p 63.50p 18043
24/02/2020 65.00p 67.70p 61.15p 63.25p 104342
21/02/2020 69.00p 69.00p 67.10p 68.00p 75163
20/02/2020 68.00p 70.00p 65.90p 67.50p 96019
19/02/2020 60.00p 79.89p 59.00p 70.00p 1185317
18/02/2020 57.00p 62.00p 53.00p 61.25p 1615744
17/02/2020 68.50p 72.50p 68.49p 69.25p 172350
14/02/2020 73.50p 75.00p 69.50p 69.50p 65911
13/02/2020 81.50p 81.50p 64.50p 75.00p 404128
12/02/2020 92.00p 92.00p 77.50p 79.00p 153941
11/02/2020 96.50p 95.18p 92.70p 93.00p 4140
10/02/2020 96.50p 97.50p 90.00p 92.75p 168235
07/02/2020 97.50p 99.50p 97.00p 99.50p 24335
06/02/2020 98.00p 100.00p 98.00p 100.00p 10538
05/02/2020 100.00p 101.00p 98.00p 100.00p 27964
04/02/2020 101.00p 102.00p 99.11p 101.00p 76246
03/02/2020 101.00p 102.00p 98.75p 100.00p 110068
31/01/2020 101.00p 102.75p 96.25p 100.00p 127936
30/01/2020 97.50p 100.00p 96.25p 97.50p 42889
29/01/2020 97.50p 98.75p 95.95p 97.50p 13430
28/01/2020 97.50p 98.75p 95.95p 97.50p 33087
27/01/2020 98.00p 97.40p 93.23p 93.50p 19522
24/01/2020 98.00p 98.40p 96.00p 96.00p 72679
23/01/2020 101.00p 99.40p 96.59p 97.25p 25841
22/01/2020 101.00p 101.00p 96.50p 97.50p 9012
21/01/2020 99.50p 100.80p 97.00p 97.00p 54624
20/01/2020 102.00p 100.85p 100.00p 100.00p 1301
17/01/2020 102.00p 101.72p 99.00p 99.00p 7005
16/01/2020 102.00p 102.00p 98.04p 99.50p 17056
15/01/2020 99.00p 100.89p 99.10p 100.50p 11468
14/01/2020 99.00p 101.00p 98.72p 101.00p 16678
13/01/2020 102.00p 100.50p 98.72p 100.50p 9469
10/01/2020 102.00p 100.80p 100.50p 100.50p 3523
09/01/2020 102.00p 101.20p 98.50p 100.75p 19398
08/01/2020 102.00p 103.00p 100.25p 100.25p 12690
07/01/2020 100.00p 102.00p 98.08p 100.00p 99468
06/01/2020 95.50p 100.00p 97.50p 97.50p 50519
03/01/2020 95.50p 100.00p 95.50p 97.50p 73800
02/01/2020 100.00p 99.08p 98.50p 98.50p 1846
31/12/2019 100.00p 100.00p 96.18p 100.00p 2110
30/12/2019 100.00p 100.00p 95.52p 99.00p 28242
27/12/2019 99.50p 100.00p 96.10p 100.00p 12164
24/12/2019 99.50p 100.00p 97.50p 97.50p 0

*Close Price adjusted for both dividends and splits