- Share Prices
4Basebio PLC (4BB)
1,418.00p+18.00 (+1.29%)03 Jun 2024, 11:21
4Basebio PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 10, 2024 | 48.00p | 46.60p | 46.60p | 48.00p | 71 |
May 9, 2024 | 48.00p | 46.60p | 46.60p | 48.00p | 9 |
May 8, 2024 | 48.00p | 47.13p | 47.13p | 48.00p | 70 |
May 7, 2024 | 48.00p | 49.00p | 46.60p | 48.00p | 32,110 |
May 3, 2024 | 48.00p | 46.60p | 46.60p | 48.00p | 7 |
May 1, 2024 | 48.00p | 46.60p | 46.60p | 48.00p | 12 |
Apr 30, 2024 | 1070.00p | 1100.00p | 1020.00p | 1070.00p | 140 |
Apr 29, 2024 | 1070.00p | 1100.00p | 1062.00p | 1070.00p | 1,636 |
Apr 26, 2024 | 1070.00p | 1099.00p | 1073.00p | 1070.00p | 2,239 |
Apr 25, 2024 | 1070.00p | 1120.00p | 1050.00p | 1120.00p | 849 |
Apr 24, 2024 | 1045.00p | 1100.00p | 1070.00p | 1070.00p | 3,229 |
Apr 23, 2024 | 1045.00p | 1069.00p | 1068.00p | 1045.00p | 96 |
Apr 22, 2024 | 1035.00p | 1069.00p | 1065.00p | 1045.00p | 1,418 |
Apr 19, 2024 | 1035.00p | 1069.00p | 1026.00p | 1035.00p | 96 |
Apr 18, 2024 | 1035.00p | 1070.00p | 1048.00p | 1035.00p | 2,421 |
Apr 17, 2024 | 1035.00p | 1070.00p | 1024.00p | 1035.00p | 564 |
Apr 16, 2024 | 1035.00p | 1070.00p | 1055.00p | 1070.00p | 1,373 |
Apr 15, 2024 | 995.00p | 1060.00p | 1000.00p | 1050.00p | 6,867 |
Apr 12, 2024 | 950.00p | 1020.00p | 940.00p | 1020.00p | 3,323 |
Apr 11, 2024 | 950.00p | 969.00p | 969.00p | 950.00p | 1 |
Apr 10, 2024 | 950.00p | 970.00p | 945.25p | 950.00p | 4,016 |
Apr 9, 2024 | 930.00p | 964.00p | 926.00p | 930.00p | 5,127 |
Apr 8, 2024 | 930.00p | 959.00p | 959.00p | 930.00p | 28 |
Apr 5, 2024 | 930.00p | 949.90p | 901.00p | 930.00p | 829 |
Apr 4, 2024 | 945.00p | 910.00p | 910.00p | 930.00p | 1,674 |
Apr 3, 2024 | 945.00p | 954.00p | 934.50p | 945.00p | 67 |
Apr 2, 2024 | 945.00p | 934.50p | 932.00p | 945.00p | 332 |
Mar 28, 2024 | 54.00p | 55.00p | 52.04p | 54.00p | 26 |
Mar 27, 2024 | 55.50p | 53.00p | 52.04p | 54.00p | 3,301 |
Mar 26, 2024 | 55.50p | 53.05p | 53.05p | 55.50p | 37 |
Mar 25, 2024 | 55.50p | 53.05p | 53.05p | 55.50p | 14 |
Mar 22, 2024 | 55.50p | 54.90p | 53.05p | 55.50p | 511 |
Mar 21, 2024 | 55.50p | 56.84p | 53.05p | 55.50p | 2,066 |
Mar 20, 2024 | 55.50p | 53.05p | 53.05p | 55.50p | 9 |
Mar 19, 2024 | 57.50p | 55.83p | 53.00p | 55.50p | 40,486 |
Mar 18, 2024 | 57.50p | 59.00p | 55.05p | 57.50p | 24,007 |
Mar 15, 2024 | 57.50p | 58.50p | 55.05p | 57.50p | 125,444 |
Mar 14, 2024 | 57.50p | 55.05p | 55.00p | 57.50p | 2,897 |
Mar 12, 2024 | 59.00p | 55.08p | 55.05p | 57.50p | 1,025 |
Mar 11, 2024 | 59.00p | 59.00p | 55.08p | 59.00p | 1,018 |
Mar 8, 2024 | 59.00p | 55.08p | 55.08p | 59.00p | 35 |
Mar 7, 2024 | 59.00p | 55.13p | 55.13p | 59.00p | 769 |
Mar 6, 2024 | 59.00p | 59.00p | 55.08p | 59.00p | 117,369 |
Mar 5, 2024 | 59.00p | 55.08p | 55.08p | 59.00p | 28 |
Mar 4, 2024 | 59.00p | 59.50p | 55.08p | 59.00p | 23,039 |
Mar 1, 2024 | 59.00p | 55.08p | 55.08p | 59.00p | 16 |
Feb 29, 2024 | 59.00p | 55.08p | 55.08p | 59.00p | 17 |
Feb 28, 2024 | 59.00p | 59.80p | 55.08p | 59.00p | 27 |
Feb 27, 2024 | 60.50p | 58.00p | 58.00p | 59.00p | 9,200 |
Feb 26, 2024 | 60.50p | 59.80p | 58.05p | 60.50p | 887 |