890.00p+75.00 (+9.20%)01 Mar 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

4Basebio PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 2024842.50p890.00p820.00p890.00p11,269
Feb 29, 2024790.00p830.00p780.00p815.00p7,342
Feb 28, 2024785.00p800.00p786.00p790.00p2,056
Feb 27, 2024740.00p810.00p759.00p800.00p11,763
Feb 26, 2024740.00p768.00p722.00p740.00p2,713
Feb 22, 2024730.00p750.00p720.00p740.00p2,000
Feb 21, 2024730.00p758.00p725.00p725.00p3,029
Feb 20, 2024725.00p750.00p725.00p725.00p333
Feb 19, 2024725.00p750.00p720.00p725.00p2,209
Feb 16, 2024725.00p740.00p726.00p725.00p4,186
Feb 15, 2024725.00p749.00p704.00p725.00p1,502
Feb 14, 2024725.00p733.00p733.00p725.00p500
Feb 13, 2024725.00p749.00p700.00p725.00p2,450
Feb 12, 2024725.00p739.99p711.00p725.00p4,772
Feb 9, 2024725.00p720.00p720.00p725.00p400
Feb 8, 2024725.00p747.50p708.00p720.00p3,655
Feb 7, 2024725.00p750.00p705.00p725.00p5,151
Feb 6, 2024725.00p750.00p700.00p750.00p1,417
Feb 5, 2024695.00p748.00p725.00p725.00p7,736
Feb 2, 2024670.00p720.00p660.00p695.00p2,804
Jan 31, 2024660.00p690.00p670.00p670.00p15,200
Jan 29, 2024660.00p690.00p645.00p660.00p376
Jan 26, 2024652.50p675.00p669.00p660.00p1,992
Jan 23, 2024642.50p655.00p643.00p657.50p2,842
Jan 22, 2024645.00p655.00p640.00p642.50p5,759
Jan 19, 2024645.00p664.00p664.00p645.00p74
Jan 18, 2024642.50p650.00p650.00p650.00p2,153
Jan 17, 2024667.50p650.00p650.00p645.00p2,292
Jan 16, 2024690.00p680.00p680.00p667.50p1,219
Jan 15, 2024705.00p707.00p680.00p680.00p7,930
Jan 11, 2024715.00p714.00p682.00p700.00p2,641
Jan 10, 2024700.00p720.00p700.00p700.00p7,927
Jan 9, 2024700.00p720.00p682.00p700.00p985
Jan 8, 2024700.00p719.00p680.00p700.00p697
Jan 5, 2024695.00p718.00p718.00p700.00p748
Jan 4, 2024680.00p709.00p706.00p695.00p2,619
Jan 3, 2024680.00p700.00p700.00p700.00p313
Jan 2, 2024680.00p710.00p675.00p700.00p13,205
Dec 28, 2023660.00p700.00p666.00p680.00p2,397
Dec 27, 2023680.00p700.00p666.00p680.00p222
Dec 22, 2023675.00p698.00p690.00p680.00p2,018
Dec 21, 2023655.00p698.00p686.00p675.00p1,946
Dec 20, 2023655.00p686.00p631.00p655.00p1,796
Dec 19, 2023640.00p669.00p657.00p655.00p4,379
Dec 18, 2023640.00p658.70p650.00p640.00p1,526
Dec 15, 2023640.00p650.00p622.00p640.00p2,659
Dec 14, 2023635.00p643.00p620.00p640.00p10,619
Dec 13, 2023650.00p647.00p630.00p635.00p3,278
Dec 12, 2023650.00p650.00p630.00p640.00p4,423
Dec 11, 2023610.00p670.00p612.30p650.00p40,745
Showing 1 to 50 of 205