1. Share Prices

  2. 4Basebio PLC (4BB)

1,400.00p+0.00 (+0.00%)20 Sep 2024, 11:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

4Basebio PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 20241400.00p1436.00p1365.00p1400.00p1,392
Sep 19, 20241400.00p1436.00p1350.00p1400.00p2,819
Sep 18, 20241400.00p1414.00p1352.00p1400.00p224
Sep 17, 20241410.00p1470.00p1350.00p1400.00p730
Sep 16, 20241450.00p1500.00p1400.00p1410.00p1,701
Sep 12, 20241450.00p1488.00p1406.00p1450.00p712
Sep 11, 20241450.00p1400.00p1400.00p1450.00p591
Sep 9, 20241450.00p1500.00p1500.00p1450.00p2
Sep 6, 20241450.00p1410.00p1400.00p1450.00p1,685
Sep 5, 20241450.00p1490.00p1400.00p1450.00p671
Sep 4, 20241450.00p1406.00p1406.00p1450.00p61
Sep 3, 20241450.00p1500.00p1490.00p1500.00p252
Sep 2, 20241470.00p1500.00p1402.00p1450.00p732
Aug 30, 20241470.00p1535.00p1486.86p1470.00p3,127
Aug 29, 20241470.00p1537.20p1484.00p1470.00p35
Aug 28, 20241470.00p1533.00p1533.00p1470.00p238
Aug 27, 20241385.00p1540.00p1400.00p1470.00p4,404
Aug 23, 20241340.00p1412.00p1400.00p1385.00p1,717
Aug 22, 20241340.00p1387.00p1387.00p1340.00p324
Aug 21, 20241340.00p1288.40p1288.40p1340.00p1
Aug 20, 20241390.00p1400.00p1284.45p1340.00p4,668
Aug 19, 20241390.00p1333.00p1333.00p1390.00p114
Aug 16, 20241390.00p1400.00p1332.40p1390.00p327
Aug 15, 20241390.00p1338.40p1338.40p1390.00p75
Aug 14, 20241390.00p1400.00p1338.40p1390.00p477
Aug 12, 20241390.00p1360.00p1338.40p1390.00p198
Aug 9, 20241390.00p1360.00p1360.00p1390.00p87
Aug 8, 20241365.00p1400.00p1333.50p1390.00p145
Aug 7, 20241365.00p1333.50p1333.50p1365.00p56
Aug 6, 20241365.00p1400.00p1359.00p1365.00p594
Aug 5, 20241375.00p1430.00p1333.00p1365.00p986
Aug 2, 20241400.00p1400.00p1371.00p1375.00p905
Aug 1, 20241470.00p1500.00p1403.00p1500.00p2,429
Jul 31, 20241510.00p1550.00p1440.00p1470.00p3,629
Jul 30, 20241450.00p1550.00p1410.00p1550.00p8,934
Jul 29, 20241440.00p1455.00p1400.00p1440.00p378
Jul 26, 20241475.00p1450.00p1430.00p1440.00p1,051
Jul 25, 20241475.00p1452.50p1450.00p1475.00p379
Jul 24, 20241475.00p1499.00p1450.00p1475.00p313
Jul 19, 20241500.00p1500.00p1400.00p1475.00p931
Jul 18, 20241500.00p1500.00p1500.00p1500.00p32
Jul 17, 20241500.00p1545.00p1451.00p1500.00p98
Jul 16, 20241525.00p1550.00p1481.00p1515.00p1,941
Jul 15, 20241535.00p1549.00p1510.00p1525.00p326
Jul 11, 20241560.00p1600.00p1520.00p1535.00p1,560
Jul 10, 20241560.00p1595.00p1528.00p1560.00p349
Jul 9, 20241560.00p1533.00p1533.00p1560.00p6
Jul 8, 20241565.00p1600.00p1533.00p1560.00p33
Jul 5, 20241565.00p1595.00p1565.00p1565.00p563
Jul 4, 20241550.00p1600.00p1525.00p1550.00p3,372
12345
Showing 1 to 50 of 227

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day. Today's data available from 8:15am.