4D Pharma (DDDD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/12/2019 99.50p 100.00p 97.60p 100.00p 49798
20/12/2019 97.00p 100.00p 95.75p 97.00p 40949
19/12/2019 101.00p 100.34p 98.18p 98.50p 22
18/12/2019 101.00p 101.00p 99.04p 99.50p 98122
17/12/2019 99.00p 100.00p 97.45p 99.50p 11215
16/12/2019 100.00p 100.50p 99.00p 99.50p 40567
13/12/2019 102.00p 103.80p 100.60p 101.50p 1257
12/12/2019 102.00p 105.80p 100.00p 100.00p 61853
11/12/2019 107.00p 107.00p 102.00p 102.00p 23393
10/12/2019 104.00p 109.00p 104.00p 104.50p 11369
09/12/2019 105.00p 109.80p 103.10p 107.00p 34557
06/12/2019 106.00p 110.80p 108.20p 110.00p 11654
05/12/2019 106.00p 114.40p 106.00p 109.50p 233542
04/12/2019 93.00p 107.85p 93.00p 107.00p 284524
03/12/2019 98.50p 98.50p 93.00p 94.75p 39280
02/12/2019 90.00p 96.07p 92.70p 93.75p 11575
29/11/2019 90.00p 98.00p 90.00p 93.50p 215748
28/11/2019 88.00p 91.40p 88.00p 90.00p 585852
27/11/2019 88.00p 91.50p 87.05p 88.00p 277924
26/11/2019 89.00p 89.00p 87.50p 87.50p 30229
25/11/2019 90.00p 92.50p 88.05p 89.00p 80450
22/11/2019 91.00p 94.50p 88.00p 89.00p 59590
21/11/2019 89.00p 93.27p 88.50p 90.75p 572527
20/11/2019 90.00p 89.22p 87.47p 87.75p 19297
19/11/2019 90.00p 94.50p 88.50p 88.50p 134735
18/11/2019 93.00p 94.00p 90.00p 90.50p 37919
15/11/2019 93.50p 95.10p 93.56p 94.75p 2239
14/11/2019 93.50p 95.58p 93.50p 94.75p 4047
13/11/2019 93.50p 97.50p 93.07p 94.75p 34175
12/11/2019 99.00p 99.00p 94.75p 94.75p 982
11/11/2019 98.50p 101.77p 94.04p 94.50p 41457
08/11/2019 100.00p 101.80p 99.51p 100.50p 5220
07/11/2019 99.51p 102.00p 99.51p 100.50p 53767
06/11/2019 113.00p 122.92p 98.25p 103.00p 206367
05/11/2019 118.00p 118.70p 109.00p 110.50p 67554
04/11/2019 98.00p 126.00p 98.00p 122.00p 2217895
01/11/2019 88.00p 91.00p 87.95p 91.00p 5570843
31/10/2019 90.50p 95.31p 88.00p 89.00p 90645
30/10/2019 98.00p 98.00p 91.22p 93.00p 83051
29/10/2019 94.00p 96.75p 90.00p 95.00p 216962
28/10/2019 99.50p 99.50p 97.50p 97.50p 11
25/10/2019 95.15p 99.90p 94.76p 97.50p 15912
24/10/2019 101.00p 104.00p 94.35p 97.50p 95439
23/10/2019 105.00p 106.00p 102.00p 102.00p 17795
22/10/2019 111.00p 111.00p 107.15p 108.50p 2731
21/10/2019 111.00p 111.00p 107.00p 107.00p 400222
18/10/2019 108.00p 113.40p 105.00p 107.00p 15246
17/10/2019 110.10p 113.40p 110.00p 110.00p 2126
16/10/2019 113.00p 118.50p 108.00p 108.00p 22871
15/10/2019 125.00p 126.00p 106.15p 115.50p 94571
14/10/2019 131.00p 131.00p 126.05p 128.00p 13671
11/10/2019 127.00p 130.00p 125.05p 129.00p 77339
10/10/2019 127.00p 127.65p 120.10p 126.00p 122291
09/10/2019 130.00p 130.00p 120.00p 126.00p 150745
08/10/2019 120.00p 130.00p 115.09p 124.00p 438412
07/10/2019 114.00p 115.98p 104.00p 104.00p 59438
04/10/2019 126.00p 126.00p 116.00p 116.00p 24332
03/10/2019 123.92p 124.18p 120.15p 122.50p 3897
02/10/2019 118.96p 125.92p 116.35p 121.50p 43461
01/10/2019 105.00p 123.00p 100.50p 118.00p 163585
30/09/2019 102.00p 102.00p 94.45p 101.00p 110006
27/09/2019 87.00p 102.35p 86.00p 100.00p 106832
26/09/2019 84.00p 93.18p 79.26p 89.50p 465544
25/09/2019 81.88p 82.25p 81.50p 81.50p 17000
24/09/2019 78.10p 80.50p 78.10p 80.50p 10911
23/09/2019 85.00p 87.75p 77.00p 80.50p 266553
20/09/2019 71.50p 94.00p 71.00p 81.75p 698495
19/09/2019 66.50p 76.45p 65.00p 74.50p 4299595
18/09/2019 70.00p 70.00p 65.00p 67.50p 1493499
17/09/2019 70.50p 73.60p 68.50p 72.00p 24319
16/09/2019 69.50p 72.55p 68.95p 70.50p 60805
13/09/2019 66.68p 70.00p 66.00p 66.00p 60453
12/09/2019 70.41p 70.41p 67.00p 67.00p 2011
11/09/2019 75.00p 75.00p 68.00p 68.00p 24984
10/09/2019 75.50p 77.50p 75.50p 77.50p 1326
09/09/2019 77.53p 77.53p 77.50p 77.50p 1798
06/09/2019 77.00p 79.33p 76.00p 76.00p 7511
05/09/2019 77.00p 77.75p 75.31p 76.00p 21594
04/09/2019 77.00p 79.50p 79.50p 79.50p 0
03/09/2019 77.00p 79.50p 77.00p 79.50p 352228
02/09/2019 80.00p 80.00p 77.00p 79.50p 130248
30/08/2019 81.50p 81.50p 79.50p 79.50p 4218
29/08/2019 77.60p 79.00p 77.60p 79.00p 188
28/08/2019 80.83p 80.83p 77.68p 79.50p 1492
27/08/2019 80.50p 80.50p 75.51p 78.00p 5875
23/08/2019 80.50p 78.00p 78.00p 78.00p 0
22/08/2019 80.50p 80.50p 75.55p 78.00p 8945
21/08/2019 75.00p 76.00p 75.00p 76.00p 2000
20/08/2019 75.51p 76.25p 75.51p 76.25p 895
19/08/2019 78.50p 78.50p 75.51p 76.25p 21753
16/08/2019 78.00p 82.44p 68.83p 81.00p 68200
15/08/2019 92.00p 92.00p 80.00p 83.75p 52108
14/08/2019 88.75p 90.00p 88.55p 90.00p 3565
13/08/2019 90.11p 92.00p 88.75p 92.00p 500
12/08/2019 88.39p 94.50p 88.39p 91.50p 16949
09/08/2019 88.50p 92.07p 88.50p 89.75p 11445
08/08/2019 92.07p 89.50p 89.50p 89.50p 0
07/08/2019 92.07p 92.07p 89.50p 89.50p 543
06/08/2019 93.00p 93.00p 88.27p 89.50p 17463
05/08/2019 93.50p 95.40p 93.03p 93.25p 9848
02/08/2019 93.68p 95.00p 93.68p 95.00p 497
01/08/2019 93.68p 95.40p 93.68p 95.00p 815
31/07/2019 95.40p 95.40p 95.00p 95.00p 3
30/07/2019 95.40p 95.40p 95.00p 95.00p 3972
29/07/2019 97.00p 97.00p 93.95p 95.00p 5174
26/07/2019 93.95p 95.42p 93.95p 95.00p 3256
25/07/2019 96.50p 96.50p 93.95p 95.00p 2819
24/07/2019 95.28p 95.00p 95.00p 95.00p 0
23/07/2019 95.28p 95.28p 95.00p 95.00p 407
22/07/2019 93.95p 95.00p 95.00p 95.00p 0
19/07/2019 93.95p 95.42p 93.95p 95.00p 2481
18/07/2019 95.35p 95.00p 95.00p 95.00p 0
17/07/2019 95.35p 95.35p 95.00p 95.00p 10474
16/07/2019 91.50p 94.00p 91.50p 94.00p 3867
15/07/2019 95.35p 94.00p 94.00p 94.00p 0
12/07/2019 95.35p 95.35p 94.00p 94.00p 254
11/07/2019 91.50p 94.00p 94.00p 94.00p 597
10/07/2019 91.50p 95.14p 91.50p 94.00p 5188
09/07/2019 91.50p 94.00p 94.00p 94.00p 0
08/07/2019 91.50p 94.00p 91.50p 94.00p 1
05/07/2019 91.92p 95.35p 91.50p 94.00p 8683
04/07/2019 91.50p 95.00p 91.50p 95.00p 3500
03/07/2019 92.25p 95.00p 95.00p 95.00p 5000
02/07/2019 92.25p 95.00p 95.00p 95.00p 221
01/07/2019 92.25p 95.00p 92.25p 95.00p 2200
28/06/2019 96.50p 94.50p 94.50p 94.50p 22084
27/06/2019 96.50p 94.50p 94.00p 94.50p 522
26/06/2019 96.50p 98.00p 94.00p 94.00p 5300
25/06/2019 96.50p 96.50p 94.00p 94.00p 5300
24/06/2019 91.50p 94.85p 91.50p 92.50p 8130
21/06/2019 96.00p 93.25p 92.50p 93.25p 548
20/06/2019 96.00p 96.00p 92.50p 92.50p 250
19/06/2019 93.10p 93.75p 93.10p 93.75p 147
18/06/2019 92.22p 94.50p 93.25p 93.25p 46
17/06/2019 92.22p 94.50p 92.22p 94.50p 350
14/06/2019 91.75p 93.00p 91.75p 93.00p 185
13/06/2019 91.00p 93.25p 91.00p 93.25p 850
12/06/2019 98.50p 98.50p 92.75p 92.75p 3249
11/06/2019 98.50p 98.50p 92.75p 92.75p 95
10/06/2019 91.50p 93.00p 91.50p 92.75p 4130
07/06/2019 96.00p 96.00p 93.00p 93.00p 900
06/06/2019 97.00p 97.16p 92.00p 95.50p 9720
05/06/2019 93.00p 96.89p 91.50p 92.75p 13748
04/06/2019 93.50p 98.50p 93.50p 95.75p 6584
03/06/2019 102.13p 102.13p 97.62p 100.50p 4204
31/05/2019 98.85p 98.85p 97.50p 97.50p 5600
30/05/2019 97.18p 100.00p 97.18p 99.00p 563
29/05/2019 101.00p 101.00p 97.00p 99.00p 22309
28/05/2019 102.98p 104.76p 102.50p 102.50p 2178
24/05/2019 102.98p 102.98p 102.50p 102.50p 966
23/05/2019 100.90p 101.50p 99.48p 101.50p 5423
22/05/2019 105.00p 105.00p 97.78p 100.50p 3344
21/05/2019 92.00p 100.60p 92.00p 100.50p 269978
20/05/2019 105.00p 109.70p 105.00p 106.00p 10758
17/05/2019 104.75p 105.00p 104.75p 105.00p 1345
16/05/2019 109.00p 109.00p 106.50p 106.50p 13560
15/05/2019 104.00p 105.00p 104.00p 105.00p 8
14/05/2019 105.00p 107.36p 105.00p 105.00p 32767
13/05/2019 111.00p 111.00p 109.00p 109.00p 7574
10/05/2019 112.30p 116.51p 112.00p 112.00p 131
09/05/2019 115.00p 115.25p 111.35p 111.50p 5763
08/05/2019 123.72p 123.72p 116.96p 117.00p 6000
07/05/2019 127.00p 130.75p 120.00p 121.00p 25769
03/05/2019 131.00p 131.00p 127.28p 127.50p 4060
02/05/2019 130.65p 130.65p 127.50p 127.50p 1723
01/05/2019 130.65p 130.65p 129.00p 129.00p 1256
30/04/2019 127.00p 130.75p 126.26p 128.50p 12164
29/04/2019 131.00p 131.00p 126.15p 127.50p 14332
26/04/2019 124.00p 131.00p 124.00p 125.50p 16791
25/04/2019 130.00p 130.00p 124.18p 127.50p 3636
24/04/2019 130.00p 130.00p 121.90p 129.00p 8659
23/04/2019 129.73p 129.79p 123.35p 127.50p 1052
18/04/2019 109.00p 130.00p 108.93p 122.50p 42169
17/04/2019 103.00p 105.00p 101.05p 105.00p 10003
16/04/2019 105.00p 105.00p 100.50p 100.50p 5333
15/04/2019 106.00p 106.99p 105.00p 105.00p 10360
12/04/2019 109.00p 110.00p 106.00p 106.50p 9048
11/04/2019 110.00p 110.21p 107.50p 107.50p 8261
10/04/2019 111.00p 111.00p 109.50p 109.50p 9726
09/04/2019 113.00p 113.00p 111.00p 111.00p 1387
08/04/2019 115.00p 115.00p 111.00p 111.00p 28225
05/04/2019 115.00p 116.32p 111.00p 111.00p 18418
04/04/2019 120.00p 124.00p 115.50p 115.50p 13767
03/04/2019 120.00p 123.00p 119.00p 123.00p 1892752
02/04/2019 122.84p 127.00p 122.84p 123.00p 3608
01/04/2019 128.00p 128.80p 122.84p 123.50p 8917
29/03/2019 129.00p 131.90p 129.00p 130.50p 4141
28/03/2019 131.74p 135.45p 129.36p 129.50p 6731
27/03/2019 135.60p 135.60p 130.50p 130.50p 2518
26/03/2019 134.50p 141.15p 130.00p 132.25p 15935
25/03/2019 140.00p 154.10p 131.42p 137.00p 45850
22/03/2019 124.00p 134.00p 123.80p 133.50p 23572
21/03/2019 119.50p 131.68p 119.36p 127.00p 31680
20/03/2019 107.00p 119.91p 107.00p 117.00p 33927
19/03/2019 107.50p 107.50p 106.50p 106.50p 125
18/03/2019 108.50p 112.00p 105.73p 106.50p 24566
15/03/2019 108.50p 112.00p 108.50p 108.50p 4937
14/03/2019 106.00p 112.48p 104.96p 108.50p 37944
13/03/2019 87.80p 105.95p 85.00p 102.75p 95228
12/03/2019 79.80p 87.98p 79.80p 85.90p 54720

*Close Price adjusted for both dividends and splits