1. Share Prices

  2. 4Basebio PLC (4BB)

1,440.00p-35.00 (-2.37%)26 Jul 2024, 15:26
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
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
Jul 3, 20241550.00p1599.00p1510.00p1550.00p159
Jul 2, 20241550.00p1594.00p1590.00p1550.00p327
Jul 1, 20241540.00p1599.00p1510.00p1550.00p684
Jun 28, 20241550.00p1599.00p1500.00p1540.00p626
Jun 27, 20241550.00p1600.00p1510.00p1550.00p982
Jun 26, 20241550.00p1595.00p1533.00p1550.00p281
Jun 25, 20241550.00p1600.00p1578.00p1600.00p2,078
Jun 24, 20241550.00p1600.00p1500.00p1550.00p194
Jun 21, 20241550.00p1599.00p1525.00p1550.00p71
Jun 20, 20241550.00p1599.00p1512.00p1550.00p2,151
Jun 19, 20241665.00p1700.00p1500.00p1550.00p8,341
Jun 18, 20241755.00p1820.00p1631.00p1820.00p6,943
Jun 17, 20241755.00p1780.00p1730.00p1755.00p1,731
Jun 14, 20241720.00p1780.00p1705.00p1755.00p10,941
Jun 13, 20241680.00p1750.00p1650.00p1730.00p16,217
Jun 12, 20241595.00p1700.00p1580.00p1650.00p4,938
Jun 11, 20241575.00p1620.00p1552.00p1595.00p868
Jun 10, 20241535.00p1620.00p1530.00p1530.00p2,761
Jun 7, 20241520.00p1550.00p1539.00p1550.00p3,056
Jun 6, 20241435.00p1540.00p1450.00p1520.00p7,024
Jun 5, 20241395.00p1450.00p1388.00p1425.00p5,296
Jun 4, 20241400.00p1414.95p1414.95p1400.00p1,412
Jun 3, 20241400.00p1418.00p1388.00p1400.00p813
May 31, 20241405.00p1420.00p1384.00p1400.00p2,627
May 30, 20241405.00p1418.00p1393.00p1405.00p1,635
May 29, 20241405.00p1430.00p1385.00p1405.00p5,369
May 28, 20241405.00p1429.00p1382.00p1405.00p2,808
May 24, 20241405.00p1430.00p1388.00p1405.00p294
May 23, 20241405.00p1388.00p1388.00p1405.00p12
May 22, 20241405.00p1450.00p1388.00p1405.00p599
May 21, 20241405.00p1430.00p1382.00p1405.00p912
May 20, 20241410.00p1430.00p1380.00p1405.00p3,099
May 17, 20241435.00p1470.00p1414.00p1410.00p6,199
May 16, 20241440.00p1470.00p1400.00p1435.00p2,296
May 15, 20241410.00p1465.00p1380.00p1410.00p4,211
May 14, 20241220.00p1420.00p1250.00p1415.00p20,014
12345
Showing 1 to 50 of 220

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.