1. Share Prices

  2. 4Basebio PLC (4BB)

1,255.00p-45.00 (-3.46%)22 Nov 2024, 08:01
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
Nov 21, 20241300.00p1310.00p1310.00p1300.00p2
Nov 20, 20241300.00p1308.00p1262.00p1300.00p201
Nov 19, 20241300.00p1260.00p1260.00p1300.00p61
Nov 18, 20241325.00p1310.00p1260.50p1300.00p1,856
Nov 15, 20241325.00p1325.00p1325.00p1325.00p46,500
Nov 14, 20241325.00p1350.00p1310.00p1325.00p864
Nov 13, 20241300.00p1380.00p1300.00p1325.00p1,472
Nov 12, 20241275.00p1500.00p1255.00p1300.00p430,063
Nov 11, 20241275.00p1290.00p1250.00p1275.00p679
Nov 8, 20241275.00p1300.00p1250.00p1275.00p511
Nov 7, 20241275.00p1300.00p1250.50p1275.00p758
Nov 6, 20241275.00p1300.00p1250.00p1275.00p166
Nov 5, 20241275.00p1255.00p1255.00p1275.00p226
Nov 4, 20241265.00p1300.00p1270.00p1275.00p3,731
Nov 1, 20241280.00p1297.00p1253.00p1260.00p5,554
Oct 31, 20241280.00p1300.00p1277.00p1280.00p8,151
Oct 30, 20241310.00p1300.00p1280.00p1280.00p6,181
Oct 29, 20241310.00p1327.45p1285.00p1310.00p3,130
Oct 28, 20241315.00p1350.00p1285.00p1350.00p5,027
Oct 25, 20241300.00p1350.00p1329.75p1315.00p137
Oct 24, 20241305.00p1315.00p1305.00p1315.00p1,050
Oct 22, 20241295.00p1314.60p1280.20p1295.00p375
Oct 21, 20241295.00p1320.00p1277.50p1295.00p559
Oct 17, 20241295.00p1327.00p1272.00p1295.00p1,624
Oct 16, 20241285.00p1330.00p1250.00p1295.00p8,405
Oct 15, 20241300.00p1350.00p1276.00p1290.00p2,214
Oct 14, 20241390.00p1400.00p1300.00p1300.00p6,996
Oct 10, 20241390.00p1398.00p1398.00p1390.00p70
Oct 9, 20241390.00p1352.00p1352.00p1390.00p22
Oct 8, 20241390.00p1450.00p1450.00p1390.00p1
Oct 7, 20241390.00p1450.00p1352.00p1390.00p85
Oct 4, 20241390.00p1352.00p1352.00p1390.00p2
Oct 3, 20241390.00p1352.00p1352.00p1390.00p3
Oct 2, 20241390.00p1363.00p1352.00p1390.00p25
Oct 1, 20241390.00p1450.00p1352.00p1390.00p934
Sep 30, 20241390.00p1400.00p1400.00p1390.00p1,000
Sep 27, 20241390.00p1404.40p1404.40p1390.00p149
Sep 26, 20241400.00p1330.00p1330.00p1390.00p500
Sep 25, 20241400.00p1351.00p1350.25p1400.00p143
Sep 24, 20241400.00p1412.00p1350.00p1400.00p394
Sep 23, 20241400.00p1380.00p1380.00p1400.00p1
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
12345
Showing 1 to 50 of 235

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,670.0016.74
Clarkson PLC3,828.506.35
Ithaca Energy PLC114.004.59
B&M European Value Retail S.A.353.404.25
Auction Technology Group PLC445.664.00
Puretech Health PLC168.453.98

Fallers

CompanyPrice% Chg
Cmc Markets PLC273.00-5.37
W.A.G Payment Solutions PLC81.20-4.47
Barclays PLC254.70-3.03
Close Brothers Group PLC208.34-2.83
Standard Chartered PLC936.00-2.40
Natwest Group PLC393.30-1.80