1. Share Prices

  2. 4Basebio PLC (4BB)

1,090.00p+10.00 (+0.93%)08 May 2024, 16:35
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
May 7, 20241080.00p1099.00p1061.00p1080.00p1,170
May 3, 20241080.00p1096.00p1061.00p1080.00p739
May 2, 20241075.00p1096.00p1055.00p1080.00p977
May 1, 20241070.00p1100.00p1055.00p1075.00p96
Apr 30, 20241070.00p1100.00p1020.00p1070.00p140
Apr 29, 20241070.00p1100.00p1062.00p1070.00p1,636
Apr 26, 20241070.00p1099.00p1073.00p1070.00p2,239
Apr 25, 20241070.00p1120.00p1050.00p1120.00p849
Apr 24, 20241045.00p1100.00p1070.00p1070.00p3,229
Apr 23, 20241045.00p1069.00p1068.00p1045.00p96
Apr 22, 20241035.00p1069.00p1065.00p1045.00p1,418
Apr 19, 20241035.00p1069.00p1026.00p1035.00p96
Apr 18, 20241035.00p1070.00p1048.00p1035.00p2,421
Apr 17, 20241035.00p1070.00p1024.00p1035.00p564
Apr 16, 20241035.00p1070.00p1055.00p1070.00p1,373
Apr 15, 2024995.00p1060.00p1000.00p1050.00p6,867
Apr 12, 2024950.00p1020.00p940.00p1020.00p3,323
Apr 11, 2024950.00p969.00p969.00p950.00p1
Apr 10, 2024950.00p970.00p945.25p950.00p4,016
Apr 9, 2024930.00p964.00p926.00p930.00p5,127
Apr 8, 2024930.00p959.00p959.00p930.00p28
Apr 5, 2024930.00p949.90p901.00p930.00p829
Apr 4, 2024945.00p910.00p910.00p930.00p1,674
Apr 3, 2024945.00p954.00p934.50p945.00p67
Apr 2, 2024945.00p934.50p932.00p945.00p332
Mar 28, 2024950.00p960.00p931.00p960.00p6,794
Mar 27, 2024950.00p959.00p955.00p950.00p1,891
Mar 26, 2024960.00p961.00p955.00p950.00p835
Mar 25, 2024975.00p980.00p956.00p960.00p4,419
Mar 22, 2024975.00p1020.00p950.00p975.00p2,922
Mar 21, 2024985.00p994.00p966.00p975.00p3,894
Mar 20, 2024975.00p995.00p964.45p975.00p2,086
Mar 19, 2024975.00p998.00p951.00p975.00p2,383
Mar 18, 2024975.00p1000.00p964.45p975.00p970
Mar 15, 2024975.00p1020.00p964.45p975.00p397
Mar 14, 2024970.00p1000.00p964.45p1000.00p1,423
Mar 13, 2024965.00p988.00p964.45p970.00p3,217
Mar 12, 2024945.00p970.00p950.00p965.00p7,062
Mar 11, 2024885.00p965.00p871.00p945.00p11,393
Mar 8, 2024870.00p900.00p855.00p885.00p812
Mar 7, 2024870.00p860.00p850.00p850.00p3,092
Mar 6, 2024855.00p852.00p832.50p870.00p1,133
Mar 5, 2024855.00p874.25p855.00p855.00p1,038
Mar 4, 2024855.00p890.00p821.00p890.00p2,966
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
12345
Showing 1 to 50 of 211

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC185.0012.12
Wizz Air Holdings PLC2,192.005.28
Osb Group PLC451.605.27
Close Brothers Group PLC494.804.96
W.A.G Payment Solutions PLC69.004.55
Wetherspoon ( J.D.) PLC759.004.33

Fallers

CompanyPrice% Chg
Tritax Eurobox PLC59.00-6.94
North Atlantic Smaller Companies Investment Trust PLC3,920.00-5.08
Renishaw PLC3,980.00-4.21
Ocado Group PLC345.90-3.92
Playtech PLC485.00-3.00
Ferrexpo PLC48.70-2.50