1. Share Prices

  2. 4Basebio PLC (4BB)

1,418.00p+18.00 (+1.29%)03 Jun 2024, 11:21
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 10, 202448.00p46.60p46.60p48.00p71
May 9, 202448.00p46.60p46.60p48.00p9
May 8, 202448.00p47.13p47.13p48.00p70
May 7, 202448.00p49.00p46.60p48.00p32,110
May 3, 202448.00p46.60p46.60p48.00p7
May 1, 202448.00p46.60p46.60p48.00p12
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, 202454.00p55.00p52.04p54.00p26
Mar 27, 202455.50p53.00p52.04p54.00p3,301
Mar 26, 202455.50p53.05p53.05p55.50p37
Mar 25, 202455.50p53.05p53.05p55.50p14
Mar 22, 202455.50p54.90p53.05p55.50p511
Mar 21, 202455.50p56.84p53.05p55.50p2,066
Mar 20, 202455.50p53.05p53.05p55.50p9
Mar 19, 202457.50p55.83p53.00p55.50p40,486
Mar 18, 202457.50p59.00p55.05p57.50p24,007
Mar 15, 202457.50p58.50p55.05p57.50p125,444
Mar 14, 202457.50p55.05p55.00p57.50p2,897
Mar 12, 202459.00p55.08p55.05p57.50p1,025
Mar 11, 202459.00p59.00p55.08p59.00p1,018
Mar 8, 202459.00p55.08p55.08p59.00p35
Mar 7, 202459.00p55.13p55.13p59.00p769
Mar 6, 202459.00p59.00p55.08p59.00p117,369
Mar 5, 202459.00p55.08p55.08p59.00p28
Mar 4, 202459.00p59.50p55.08p59.00p23,039
Mar 1, 202459.00p55.08p55.08p59.00p16
Feb 29, 202459.00p55.08p55.08p59.00p17
Feb 28, 202459.00p59.80p55.08p59.00p27
Feb 27, 202460.50p58.00p58.00p59.00p9,200
Feb 26, 202460.50p59.80p58.05p60.50p887
12345
Showing 1 to 50 of 217

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC45.108.54
Jd Sports Fashion PLC137.147.56
Pets AT Home Group PLC316.376.81
Hunting PLC440.005.39
Auction Technology Group PLC543.004.02
St. James's Place PLC519.503.98