4D Pharma (DDDD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/08/2017 279.00p 291.62p 279.00p 291.62p 3130
09/08/2017 275.50p 280.00p 270.00p 270.00p 2573
08/08/2017 260.75p 280.00p 260.75p 275.13p 11834
07/08/2017 270.00p 283.25p 265.75p 275.75p 5397
04/08/2017 249.25p 257.63p 255.00p 257.63p 1072
03/08/2017 249.25p 264.75p 249.00p 255.00p 3795
02/08/2017 255.00p 252.50p 248.00p 252.50p 1447
01/08/2017 255.00p 255.00p 245.00p 248.00p 29158
31/07/2017 254.75p 275.00p 254.75p 259.00p 6435
28/07/2017 264.75p 264.75p 239.75p 246.00p 6252
27/07/2017 264.75p 264.75p 252.50p 252.50p 7
26/07/2017 264.75p 264.75p 252.50p 252.50p 6
25/07/2017 264.75p 264.75p 257.50p 257.50p 8
24/07/2017 250.00p 252.50p 252.50p 252.50p 0
21/07/2017 250.00p 252.50p 252.50p 252.50p 212
20/07/2017 250.00p 257.50p 252.50p 252.50p 352
19/07/2017 250.00p 257.50p 257.50p 257.50p 3699
18/07/2017 250.00p 257.50p 250.00p 257.50p 1450
17/07/2017 250.00p 262.50p 250.00p 262.50p 134
14/07/2017 245.00p 262.50p 262.50p 262.50p 0
13/07/2017 245.00p 262.50p 261.50p 262.50p 245975
12/07/2017 245.00p 261.50p 244.25p 261.50p 3750
11/07/2017 269.25p 261.00p 261.00p 261.00p 25438
10/07/2017 269.25p 269.25p 261.00p 261.00p 4070
07/07/2017 230.00p 264.75p 230.00p 255.00p 260881
06/07/2017 220.25p 229.00p 225.00p 229.00p 2500
05/07/2017 220.25p 229.00p 225.00p 225.00p 275
04/07/2017 220.25p 229.00p 229.00p 229.00p 0
03/07/2017 220.25p 229.00p 220.25p 229.00p 1336
30/06/2017 235.00p 229.00p 229.00p 229.00p 12690
29/06/2017 235.00p 229.00p 227.50p 229.00p 16052
28/06/2017 235.00p 227.50p 227.50p 227.50p 2698
27/06/2017 235.00p 227.50p 225.00p 227.50p 221477
26/06/2017 235.00p 235.00p 225.00p 225.00p 3000
23/06/2017 240.00p 252.50p 246.00p 246.00p 806
22/06/2017 240.00p 257.50p 252.50p 252.50p 0
21/06/2017 240.00p 257.50p 240.00p 257.50p 6673
20/06/2017 243.00p 257.50p 250.00p 257.50p 0
19/06/2017 243.00p 250.00p 241.75p 250.00p 0
16/06/2017 243.00p 250.00p 240.81p 241.75p 31611
15/06/2017 245.00p 245.00p 240.50p 240.50p 3900
14/06/2017 238.94p 246.56p 236.05p 238.00p 7029
13/06/2017 260.00p 260.00p 237.00p 238.00p 31272
12/06/2017 275.00p 295.00p 253.35p 258.00p 34021
09/06/2017 280.00p 290.00p 279.44p 280.00p 6722
08/06/2017 284.75p 290.00p 280.05p 285.00p 5949
07/06/2017 294.47p 294.75p 289.25p 289.25p 839
06/06/2017 285.25p 299.26p 284.12p 284.12p 11091
05/06/2017 297.00p 300.00p 288.00p 292.50p 5262
02/06/2017 300.00p 300.00p 299.25p 299.25p 662
01/06/2017 300.00p 305.00p 296.95p 301.00p 11903
31/05/2017 300.00p 300.00p 297.08p 298.50p 5363
30/05/2017 305.00p 305.61p 297.08p 301.00p 148605
26/05/2017 312.00p 312.00p 305.00p 310.00p 150268
25/05/2017 320.00p 320.00p 314.95p 315.00p 9615
24/05/2017 329.95p 329.95p 315.75p 322.62p 3867
23/05/2017 333.87p 333.87p 321.44p 327.87p 1275
22/05/2017 337.25p 343.95p 331.75p 334.50p 7118
19/05/2017 329.75p 330.00p 318.75p 330.00p 8624
18/05/2017 329.95p 329.95p 320.00p 322.00p 1474
17/05/2017 330.00p 333.81p 315.30p 330.00p 10696
16/05/2017 320.00p 355.00p 309.70p 355.00p 26730
15/05/2017 317.00p 325.00p 309.12p 320.00p 15985
12/05/2017 313.75p 319.50p 305.00p 319.25p 6472
11/05/2017 309.50p 314.70p 308.50p 308.50p 4856
10/05/2017 304.00p 309.95p 303.66p 305.12p 1187
09/05/2017 310.00p 319.50p 304.41p 309.75p 16501
08/05/2017 295.00p 305.12p 292.78p 305.12p 7619
05/05/2017 300.00p 312.00p 285.00p 303.00p 41771
04/05/2017 318.00p 322.00p 313.25p 313.25p 4840
03/05/2017 319.75p 320.00p 310.25p 320.00p 7389
02/05/2017 324.75p 333.72p 310.30p 318.50p 1433
28/04/2017 330.00p 335.00p 315.00p 322.50p 11265
27/04/2017 330.00p 335.50p 290.00p 330.00p 115533
26/04/2017 337.69p 341.81p 331.80p 339.00p 5298
25/04/2017 342.06p 342.06p 333.25p 336.63p 6305
24/04/2017 345.06p 345.06p 330.30p 341.13p 3195
21/04/2017 340.00p 340.00p 330.30p 335.12p 2143
20/04/2017 330.00p 343.81p 329.99p 330.00p 7086
19/04/2017 349.75p 350.00p 330.30p 338.75p 12330
18/04/2017 330.00p 349.75p 325.00p 332.63p 67914
13/04/2017 319.75p 330.00p 313.41p 325.00p 21144
12/04/2017 338.25p 338.25p 299.75p 317.50p 96608
11/04/2017 350.00p 358.52p 295.58p 315.00p 129487
10/04/2017 390.00p 404.70p 325.00p 350.00p 99532
07/04/2017 434.75p 441.06p 399.95p 401.00p 64992
06/04/2017 445.25p 456.56p 430.00p 442.62p 18250
05/04/2017 450.00p 469.95p 442.06p 460.00p 127558
04/04/2017 450.00p 474.75p 449.10p 467.50p 35489
03/04/2017 448.75p 455.75p 440.05p 452.87p 9385
31/03/2017 430.00p 449.75p 407.69p 440.00p 217121
30/03/2017 425.00p 444.95p 399.70p 406.75p 162381
29/03/2017 415.25p 420.00p 388.69p 410.00p 72970
28/03/2017 455.25p 458.51p 425.50p 436.88p 4800
27/03/2017 520.00p 520.00p 420.81p 445.00p 39676
24/03/2017 500.00p 530.00p 499.84p 500.00p 14146
23/03/2017 495.00p 500.00p 473.75p 487.50p 12661
22/03/2017 520.00p 520.00p 471.75p 490.00p 42263
21/03/2017 535.00p 540.00p 521.50p 525.25p 1345
20/03/2017 550.00p 550.00p 520.00p 525.00p 24878
17/03/2017 549.50p 550.00p 520.55p 550.00p 7467
16/03/2017 550.00p 550.00p 527.50p 535.00p 5304
15/03/2017 555.00p 555.00p 488.50p 535.00p 49140
14/03/2017 565.00p 565.00p 552.75p 552.75p 3356
13/03/2017 575.00p 575.00p 549.00p 557.50p 6352
10/03/2017 610.00p 610.00p 505.00p 560.00p 87083
09/03/2017 600.00p 619.50p 557.00p 595.00p 11859
08/03/2017 585.00p 620.00p 585.00p 597.50p 99
07/03/2017 620.00p 630.00p 599.22p 602.50p 2090
06/03/2017 620.00p 620.00p 605.00p 610.00p 1532
03/03/2017 630.00p 630.00p 593.75p 605.00p 11294
02/03/2017 650.00p 650.33p 630.00p 640.00p 16416
01/03/2017 650.00p 650.00p 631.00p 640.00p 3254
28/02/2017 650.00p 670.00p 638.00p 660.00p 13280
27/02/2017 665.00p 665.00p 656.25p 657.50p 1662
24/02/2017 680.00p 680.00p 670.00p 670.00p 12110
23/02/2017 670.00p 680.00p 655.00p 675.00p 7178
22/02/2017 685.00p 685.00p 651.75p 674.75p 149
21/02/2017 665.00p 665.00p 653.75p 665.00p 14405
20/02/2017 690.00p 690.00p 677.00p 680.00p 6971
17/02/2017 677.00p 699.95p 677.00p 681.00p 101
16/02/2017 755.00p 755.00p 683.50p 683.50p 3053
15/02/2017 699.50p 700.00p 677.05p 700.00p 843
14/02/2017 698.50p 698.50p 675.05p 687.75p 601
13/02/2017 681.13p 699.50p 679.81p 687.25p 449
10/02/2017 699.50p 699.50p 687.25p 687.25p 34
09/02/2017 700.00p 700.00p 687.25p 687.25p 1851
08/02/2017 730.00p 730.00p 730.00p 730.00p 84
07/02/2017 699.50p 699.50p 675.50p 687.25p 4995
06/02/2017 700.00p 700.00p 681.50p 700.00p 462
03/02/2017 671.00p 700.50p 671.00p 700.50p 150
02/02/2017 730.00p 730.00p 678.75p 730.00p 298
01/02/2017 700.00p 700.00p 688.00p 688.00p 142
31/01/2017 720.00p 712.50p 712.50p 712.50p 0
30/01/2017 720.00p 720.00p 712.50p 712.50p 80
27/01/2017 720.00p 720.00p 712.50p 712.50p 120
26/01/2017 730.00p 745.00p 692.50p 692.50p 1319
25/01/2017 700.00p 700.00p 665.50p 682.50p 112
24/01/2017 730.00p 730.00p 682.50p 682.50p 172
23/01/2017 730.00p 707.50p 697.50p 697.50p 0
20/01/2017 730.00p 730.00p 700.00p 707.50p 1072
19/01/2017 730.00p 730.00p 692.50p 692.50p 3005
18/01/2017 730.00p 730.00p 673.75p 692.50p 216
17/01/2017 678.75p 692.50p 660.00p 692.50p 12527
16/01/2017 705.00p 711.00p 678.75p 697.50p 1277
13/01/2017 675.00p 711.00p 675.00p 705.00p 267
12/01/2017 730.00p 730.00p 702.50p 702.50p 1028
11/01/2017 745.00p 745.00p 710.00p 710.00p 30
10/01/2017 745.00p 745.00p 692.50p 710.00p 3195
09/01/2017 730.00p 730.00p 700.05p 722.50p 136502
06/01/2017 702.25p 707.70p 702.25p 702.25p 4000
05/01/2017 706.50p 708.00p 700.05p 708.00p 6982
04/01/2017 682.50p 750.00p 682.50p 706.25p 4742
03/01/2017 730.00p 730.00p 700.05p 730.00p 3018
30/12/2016 705.00p 705.00p 705.00p 705.00p 3000
29/12/2016 660.00p 730.00p 660.00p 730.00p 4868
28/12/2016 695.00p 717.40p 695.00p 715.25p 10972
23/12/2016 726.50p 726.50p 693.50p 693.50p 103
22/12/2016 676.75p 693.50p 676.75p 693.50p 144
21/12/2016 700.00p 718.75p 700.00p 718.75p 2
20/12/2016 693.50p 715.00p 693.50p 710.50p 3200
19/12/2016 693.50p 693.50p 693.50p 693.50p 3000
16/12/2016 695.00p 727.00p 695.00p 727.00p 1208
15/12/2016 714.50p 695.00p 693.50p 693.50p 0
14/12/2016 714.50p 714.50p 695.00p 695.00p 348
13/12/2016 707.47p 707.47p 693.50p 693.50p 7071
12/12/2016 660.00p 699.50p 660.00p 682.50p 1800
09/12/2016 725.00p 725.00p 697.50p 697.50p 4
08/12/2016 709.60p 709.60p 675.00p 697.50p 872
07/12/2016 670.00p 697.50p 670.00p 697.50p 10
06/12/2016 675.00p 729.00p 674.45p 697.50p 1149
05/12/2016 675.00p 740.00p 675.00p 707.50p 1999
02/12/2016 683.40p 707.50p 683.40p 707.50p 1148
01/12/2016 695.00p 717.00p 690.00p 717.00p 523
30/11/2016 710.55p 730.00p 700.00p 730.00p 819
29/11/2016 721.50p 732.50p 711.93p 732.50p 2200
28/11/2016 750.00p 750.00p 700.00p 725.25p 672
25/11/2016 706.13p 717.25p 706.13p 717.25p 150
24/11/2016 745.00p 722.50p 722.50p 722.50p 0
23/11/2016 745.00p 745.00p 722.50p 722.50p 6
22/11/2016 708.75p 722.50p 708.75p 722.50p 457
21/11/2016 750.00p 750.00p 722.50p 722.50p 268
18/11/2016 750.00p 750.00p 719.00p 719.00p 0
17/11/2016 750.00p 750.00p 702.50p 750.00p 379
16/11/2016 739.50p 739.50p 720.00p 720.00p 101
15/11/2016 745.00p 745.00p 725.00p 725.00p 400
14/11/2016 730.00p 745.00p 680.00p 712.50p 3705
11/11/2016 745.00p 745.00p 700.00p 745.00p 64
10/11/2016 730.00p 745.00p 700.00p 730.00p 978
09/11/2016 719.00p 745.00p 655.00p 745.00p 6247
08/11/2016 690.00p 734.50p 690.00p 734.50p 323
07/11/2016 692.01p 727.50p 692.01p 705.00p 2031
04/11/2016 690.50p 715.00p 690.00p 715.00p 1332
03/11/2016 702.00p 728.75p 697.25p 702.00p 1016
02/11/2016 720.00p 721.44p 705.00p 720.00p 20161
01/11/2016 720.00p 720.50p 720.00p 720.50p 7
31/10/2016 720.00p 750.00p 720.00p 749.50p 685
28/10/2016 759.50p 760.00p 730.00p 759.50p 212453
27/10/2016 749.50p 749.50p 749.50p 749.50p 69
26/10/2016 720.00p 749.50p 720.00p 749.50p 852

*Close Price adjusted for both dividends and splits