4D Pharma (DDDD) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/10/2016 735.00p 769.95p 720.50p 720.50p 2964
24/10/2016 750.00p 772.50p 750.00p 750.00p 2110
21/10/2016 750.00p 780.00p 750.00p 769.50p 34369
20/10/2016 740.00p 780.00p 740.00p 780.00p 11082
19/10/2016 760.00p 799.50p 740.00p 799.50p 5034
18/10/2016 800.00p 810.40p 760.05p 800.00p 5357
17/10/2016 790.00p 819.50p 790.00p 819.50p 345
14/10/2016 780.00p 807.20p 780.00p 780.50p 57600
13/10/2016 780.00p 817.00p 780.00p 817.00p 36055
12/10/2016 785.00p 817.00p 785.00p 817.00p 70145
11/10/2016 770.00p 800.05p 770.00p 797.00p 69018
10/10/2016 780.00p 817.00p 775.00p 817.00p 39080
07/10/2016 780.00p 810.00p 770.00p 790.00p 25726
06/10/2016 790.00p 803.50p 762.50p 762.50p 4258
05/10/2016 780.50p 807.50p 780.00p 807.00p 21822
04/10/2016 780.00p 800.00p 779.74p 800.00p 54452
03/10/2016 770.00p 809.95p 770.00p 790.00p 18225
30/09/2016 775.00p 810.00p 775.00p 810.00p 3422
29/09/2016 760.00p 771.25p 760.00p 760.00p 571
28/09/2016 745.00p 775.00p 745.00p 760.00p 3996
27/09/2016 730.00p 775.00p 729.80p 740.00p 23294
26/09/2016 700.00p 730.00p 697.50p 730.00p 6736
23/09/2016 692.00p 695.00p 680.00p 680.00p 2589799
22/09/2016 692.00p 692.00p 682.00p 682.00p 46702
21/09/2016 693.38p 696.00p 693.38p 696.00p 85
20/09/2016 692.00p 696.00p 692.00p 696.00p 8790
19/09/2016 660.00p 699.95p 649.64p 690.00p 12100
16/09/2016 675.00p 700.00p 650.00p 700.00p 38730
15/09/2016 675.00p 684.40p 635.00p 635.00p 5342
14/09/2016 680.00p 685.00p 675.00p 685.00p 9198
13/09/2016 690.00p 700.00p 675.00p 700.00p 4657
12/09/2016 695.00p 701.40p 675.00p 700.00p 81129
09/09/2016 700.00p 710.00p 698.60p 710.00p 86946
08/09/2016 710.00p 710.00p 708.58p 710.00p 3077
07/09/2016 700.00p 700.00p 700.00p 700.00p 2510
06/09/2016 700.00p 710.00p 700.00p 710.00p 19470
05/09/2016 700.00p 720.05p 694.51p 720.00p 33278
02/09/2016 685.00p 725.00p 668.75p 720.00p 14544
01/09/2016 700.00p 700.00p 640.00p 655.00p 4523
31/08/2016 702.00p 702.00p 692.50p 692.50p 37437
30/08/2016 710.00p 711.50p 700.00p 700.00p 56176
26/08/2016 710.00p 710.00p 700.00p 710.00p 24822
25/08/2016 740.00p 740.00p 710.00p 715.00p 10526
24/08/2016 715.00p 740.00p 710.00p 710.00p 26019
23/08/2016 715.00p 730.00p 713.80p 720.00p 6277
22/08/2016 720.00p 729.95p 707.50p 710.00p 4250
19/08/2016 720.00p 720.00p 710.00p 710.00p 518
18/08/2016 710.00p 725.00p 710.00p 715.25p 12774
17/08/2016 710.00p 714.95p 708.58p 712.50p 20368
16/08/2016 711.25p 717.39p 711.25p 712.50p 2529
15/08/2016 710.00p 715.26p 708.58p 712.50p 3756
12/08/2016 710.00p 717.08p 702.50p 710.00p 23081
11/08/2016 710.00p 720.00p 709.95p 717.50p 9716
10/08/2016 710.00p 723.00p 710.00p 710.00p 11167
09/08/2016 700.00p 720.00p 700.00p 715.00p 17078
08/08/2016 710.00p 710.00p 680.00p 700.00p 29864
05/08/2016 710.00p 710.00p 700.00p 705.00p 16584
04/08/2016 710.00p 720.00p 700.00p 700.00p 64645
03/08/2016 710.00p 710.00p 700.00p 705.00p 5056
02/08/2016 720.00p 720.00p 691.50p 719.50p 3296
01/08/2016 710.00p 710.00p 705.00p 710.00p 8099
29/07/2016 705.00p 710.00p 705.00p 710.00p 3875
28/07/2016 720.00p 720.00p 705.00p 710.00p 6582
27/07/2016 720.00p 720.00p 705.00p 710.00p 6052
26/07/2016 720.00p 730.00p 700.00p 700.00p 4330
25/07/2016 675.00p 720.00p 675.00p 700.00p 7145
22/07/2016 680.00p 723.00p 670.50p 700.00p 58315
21/07/2016 680.00p 690.00p 665.00p 665.50p 28301
20/07/2016 685.00p 699.50p 675.00p 680.00p 86618
19/07/2016 780.00p 780.00p 650.00p 680.00p 106175
18/07/2016 790.00p 800.00p 782.50p 782.50p 59688
15/07/2016 775.00p 800.00p 769.12p 800.00p 27189
14/07/2016 800.00p 800.00p 780.00p 790.00p 8765
13/07/2016 790.00p 825.00p 783.75p 825.00p 64063
12/07/2016 810.00p 818.75p 800.00p 812.50p 11118
11/07/2016 800.00p 815.00p 783.75p 815.00p 9318
08/07/2016 750.00p 780.00p 750.00p 780.00p 91944
07/07/2016 740.00p 756.00p 740.00p 750.00p 10035
06/07/2016 770.00p 775.00p 710.00p 725.00p 120480
05/07/2016 770.00p 780.00p 750.00p 770.00p 274882
04/07/2016 780.00p 780.00p 760.00p 770.00p 4433
01/07/2016 790.00p 790.00p 765.00p 780.00p 220638
30/06/2016 770.00p 825.00p 770.00p 800.00p 28084
29/06/2016 700.00p 770.00p 700.00p 770.00p 13983
28/06/2016 660.00p 710.00p 655.00p 710.00p 38077
27/06/2016 720.00p 720.00p 610.00p 660.00p 167299
24/06/2016 700.00p 770.29p 679.00p 740.00p 30116
23/06/2016 755.00p 785.00p 755.00p 780.50p 73744
22/06/2016 760.00p 765.00p 760.00p 765.00p 19259
21/06/2016 790.00p 797.50p 765.00p 767.50p 3194
20/06/2016 800.00p 800.00p 790.00p 790.00p 8539
17/06/2016 780.00p 800.00p 765.00p 800.00p 24803
16/06/2016 810.00p 815.00p 800.00p 800.00p 17541
15/06/2016 820.00p 827.50p 818.37p 827.50p 20548
14/06/2016 830.00p 830.00p 780.00p 810.00p 31497
13/06/2016 850.00p 850.00p 835.00p 840.00p 48268
10/06/2016 870.00p 880.00p 850.00p 852.50p 76005
09/06/2016 850.00p 857.50p 850.00p 857.50p 1622
08/06/2016 860.00p 860.00p 860.00p 860.00p 400
07/06/2016 850.00p 860.00p 825.00p 860.00p 14237
06/06/2016 850.00p 857.50p 837.50p 852.00p 46906
03/06/2016 850.00p 860.00p 825.00p 860.00p 44686
02/06/2016 850.00p 857.50p 825.00p 855.00p 31988
01/06/2016 834.00p 860.00p 834.00p 855.00p 125
31/05/2016 850.00p 865.00p 825.00p 865.00p 48579
27/05/2016 860.00p 865.00p 850.00p 857.50p 56751
26/05/2016 870.00p 870.00p 860.00p 861.50p 1065
25/05/2016 862.00p 870.00p 862.00p 862.00p 950
24/05/2016 880.00p 880.00p 860.00p 860.50p 30947
23/05/2016 850.00p 930.00p 850.00p 870.00p 25932
20/05/2016 820.00p 830.50p 820.00p 830.50p 11705
19/05/2016 780.00p 820.00p 780.00p 812.50p 24403
18/05/2016 720.00p 780.00p 717.50p 780.00p 15742
17/05/2016 750.00p 765.00p 731.00p 740.00p 7410
16/05/2016 775.00p 775.00p 757.50p 757.50p 93457
13/05/2016 785.00p 791.58p 780.00p 785.00p 16119
12/05/2016 790.00p 800.00p 782.50p 782.50p 26924
11/05/2016 785.00p 805.00p 770.00p 800.00p 33683
10/05/2016 835.00p 850.00p 772.50p 772.50p 6265
09/05/2016 840.00p 840.00p 813.75p 822.50p 122173
06/05/2016 840.00p 840.00p 822.50p 822.50p 9
05/05/2016 850.00p 850.00p 827.50p 827.50p 374
04/05/2016 850.00p 857.50p 798.05p 834.50p 4917
03/05/2016 880.00p 900.00p 850.00p 865.00p 32231
29/04/2016 900.00p 900.00p 890.00p 895.00p 31220
28/04/2016 890.00p 900.00p 890.00p 895.00p 20892
27/04/2016 906.25p 930.00p 905.00p 905.00p 102
26/04/2016 925.00p 940.00p 925.00p 930.00p 138202
25/04/2016 955.00p 958.75p 900.00p 955.00p 7500
22/04/2016 955.00p 957.50p 950.00p 957.50p 3538
21/04/2016 950.00p 960.00p 950.00p 960.00p 11207
20/04/2016 960.00p 965.00p 950.00p 965.00p 8310
19/04/2016 960.00p 963.75p 960.00p 962.50p 168
18/04/2016 915.00p 965.00p 905.00p 965.00p 7551
15/04/2016 945.00p 960.00p 900.63p 960.00p 53622
14/04/2016 966.00p 972.53p 945.00p 954.75p 26113
13/04/2016 960.00p 981.28p 960.00p 972.50p 529
12/04/2016 980.00p 1,000.00p 945.00p 987.50p 181180
11/04/2016 945.00p 990.00p 945.00p 990.00p 246105
08/04/2016 960.00p 1,001.25p 945.00p 981.00p 29002
07/04/2016 960.00p 980.00p 960.00p 975.00p 17353
06/04/2016 950.00p 975.00p 950.00p 950.00p 28588
05/04/2016 950.00p 993.75p 950.00p 965.00p 2097
04/04/2016 975.00p 993.75p 950.00p 970.00p 30220
01/04/2016 965.00p 1,005.00p 955.00p 1,005.00p 47531
31/03/2016 950.00p 1,012.50p 950.00p 1,012.50p 9459
30/03/2016 935.00p 965.00p 935.00p 965.00p 50631
29/03/2016 925.00p 937.50p 925.00p 935.00p 5791
24/03/2016 920.00p 925.00p 920.00p 925.00p 9861
23/03/2016 880.00p 921.25p 840.00p 920.00p 32835
22/03/2016 840.00p 900.00p 840.00p 900.00p 13588
21/03/2016 860.00p 890.00p 860.00p 890.00p 13535
18/03/2016 865.00p 887.44p 865.00p 875.00p 2090
17/03/2016 840.00p 860.00p 840.00p 857.50p 24414
16/03/2016 860.00p 870.00p 860.00p 862.50p 27286
15/03/2016 865.00p 870.00p 825.00p 855.00p 55093
14/03/2016 850.00p 890.00p 850.00p 890.00p 10671
11/03/2016 859.00p 862.50p 859.00p 862.50p 303
10/03/2016 920.00p 920.00p 860.00p 865.00p 38315
09/03/2016 920.00p 935.00p 920.00p 925.00p 2765
08/03/2016 910.00p 915.40p 890.00p 910.00p 19394
07/03/2016 925.00p 927.50p 925.00p 927.50p 2000
04/03/2016 910.00p 920.00p 900.00p 920.00p 8283
03/03/2016 875.00p 900.00p 850.00p 900.00p 13951
02/03/2016 855.00p 904.36p 855.00p 892.50p 10038
01/03/2016 835.00p 890.80p 775.40p 870.00p 36862
29/02/2016 870.00p 870.10p 784.00p 860.00p 77341
26/02/2016 900.00p 930.00p 889.20p 920.00p 10098
25/02/2016 916.67p 932.50p 916.67p 932.50p 327
24/02/2016 910.00p 925.00p 900.10p 925.00p 12469
23/02/2016 900.00p 945.00p 865.95p 925.00p 29105
22/02/2016 820.00p 900.00p 820.00p 875.00p 9142
19/02/2016 797.00p 820.00p 779.00p 810.00p 49904
18/02/2016 800.00p 815.00p 735.00p 800.00p 297878
17/02/2016 750.00p 800.00p 750.00p 780.00p 101583
16/02/2016 750.00p 775.00p 750.00p 775.00p 3082
15/02/2016 750.00p 765.00p 745.00p 765.00p 64068
12/02/2016 750.00p 780.00p 750.00p 752.50p 16562
11/02/2016 760.00p 790.00p 730.00p 780.00p 53111
10/02/2016 755.00p 755.00p 755.00p 755.00p 0
09/02/2016 755.00p 770.23p 745.38p 755.00p 701
08/02/2016 755.00p 770.23p 745.38p 755.00p 1388
05/02/2016 755.00p 755.00p 755.00p 755.00p 0
04/02/2016 755.00p 755.00p 755.00p 755.00p 0
03/02/2016 755.00p 755.00p 755.00p 755.00p 0
02/02/2016 755.00p 755.00p 745.38p 755.00p 12
01/02/2016 755.00p 770.23p 755.00p 755.00p 11230
29/01/2016 752.50p 770.23p 752.50p 755.00p 26593
28/01/2016 755.00p 770.23p 730.50p 752.50p 1218
27/01/2016 777.50p 777.50p 725.55p 755.00p 15975
26/01/2016 800.00p 800.00p 760.40p 777.50p 31145
25/01/2016 800.00p 820.00p 780.00p 800.00p 1825
22/01/2016 800.00p 810.00p 799.52p 800.00p 74848
21/01/2016 800.00p 810.00p 780.40p 800.00p 98207
20/01/2016 800.00p 810.24p 780.00p 800.00p 8080
19/01/2016 800.00p 820.25p 780.00p 800.00p 2516
18/01/2016 800.00p 820.23p 780.40p 800.00p 3378
15/01/2016 805.00p 810.00p 785.00p 800.00p 41001
14/01/2016 805.00p 805.00p 785.00p 805.00p 11000
13/01/2016 805.00p 820.20p 805.00p 805.00p 1228

*Close Price adjusted for both dividends and splits