4D Pharma (DDDD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. 4D Pharma

Date Open High Low Close* Volume
29/05/2018 132.55p 132.55p 127.00p 128.25p 2000
25/05/2018 126.00p 132.55p 124.00p 128.25p 12300
24/05/2018 129.50p 133.75p 125.68p 127.75p 4020
23/05/2018 127.00p 134.20p 127.00p 130.75p 2417
22/05/2018 127.50p 130.95p 127.00p 128.50p 78899
21/05/2018 138.00p 138.00p 130.03p 131.50p 10609
18/05/2018 133.00p 134.11p 114.11p 129.00p 28749
17/05/2018 131.00p 131.00p 127.11p 130.00p 7810
16/05/2018 129.50p 129.50p 128.50p 128.50p 1777
15/05/2018 127.00p 129.00p 127.00p 128.50p 25037
14/05/2018 129.50p 129.50p 127.00p 128.00p 58045
11/05/2018 130.00p 130.00p 127.50p 127.50p 419
10/05/2018 126.00p 129.70p 126.00p 126.00p 3437
09/05/2018 129.50p 130.00p 121.00p 125.00p 20967
08/05/2018 134.50p 142.00p 128.00p 130.00p 94963
04/05/2018 128.50p 132.00p 128.00p 129.50p 8400
03/05/2018 130.00p 130.00p 128.00p 129.00p 4757
02/05/2018 130.00p 130.00p 128.50p 129.00p 1253
01/05/2018 134.00p 134.00p 128.00p 129.00p 23371
30/04/2018 131.50p 134.00p 130.00p 130.00p 36842
27/04/2018 130.00p 130.00p 130.00p 130.00p 1140
26/04/2018 133.50p 133.50p 130.00p 130.00p 11429
25/04/2018 133.00p 133.00p 131.00p 131.00p 16223
24/04/2018 128.00p 131.00p 128.00p 131.00p 30732
23/04/2018 125.83p 130.00p 125.60p 127.50p 4491
20/04/2018 130.00p 131.22p 126.62p 127.50p 15217
19/04/2018 128.00p 133.50p 128.00p 133.50p 167661
18/04/2018 128.50p 132.00p 128.00p 130.00p 8288
17/04/2018 135.00p 135.00p 126.25p 132.00p 2522
16/04/2018 130.11p 134.00p 128.55p 133.50p 3333
13/04/2018 130.00p 134.91p 129.73p 133.50p 7248
12/04/2018 135.00p 137.00p 129.73p 134.50p 19598
11/04/2018 136.00p 136.00p 132.00p 132.00p 17638
10/04/2018 135.00p 135.00p 126.50p 130.00p 24170
09/04/2018 126.50p 136.50p 119.00p 133.00p 29818
06/04/2018 115.00p 122.83p 115.00p 119.50p 24033
05/04/2018 125.50p 130.00p 116.00p 116.00p 84545
04/04/2018 130.00p 133.20p 126.05p 126.50p 32513
03/04/2018 120.00p 140.00p 120.00p 128.00p 77033
29/03/2018 120.00p 120.00p 115.00p 115.00p 569
28/03/2018 114.00p 116.00p 114.00p 115.00p 65550
27/03/2018 120.00p 120.00p 115.00p 115.00p 3272
26/03/2018 120.00p 123.95p 115.00p 119.50p 5260
23/03/2018 120.00p 124.00p 115.00p 118.50p 194149
22/03/2018 135.00p 139.00p 120.00p 120.00p 13815
21/03/2018 134.00p 141.95p 134.00p 134.50p 486523
20/03/2018 130.95p 139.00p 126.00p 133.50p 23877
19/03/2018 138.00p 138.00p 126.00p 132.50p 43125
16/03/2018 150.00p 150.00p 129.75p 129.75p 229334
15/03/2018 155.00p 155.00p 145.25p 147.50p 14199
14/03/2018 155.00p 155.00p 150.00p 150.00p 1518
13/03/2018 150.00p 155.00p 150.00p 151.00p 43856
12/03/2018 155.00p 160.83p 145.00p 148.50p 23566
09/03/2018 173.00p 183.42p 154.50p 160.00p 19054
08/03/2018 171.00p 175.00p 171.00p 175.00p 187
07/03/2018 175.00p 175.00p 172.50p 172.50p 10725
06/03/2018 171.00p 180.00p 171.00p 175.00p 5288
05/03/2018 175.00p 175.50p 172.50p 172.50p 1983
02/03/2018 185.50p 185.50p 180.00p 180.00p 1868
01/03/2018 180.00p 180.00p 177.50p 177.50p 3274
28/02/2018 178.45p 178.45p 177.50p 177.50p 168
27/02/2018 176.45p 183.40p 176.45p 180.00p 2679
26/02/2018 185.00p 187.00p 180.00p 182.50p 8158
23/02/2018 178.00p 182.08p 176.00p 177.00p 8034
22/02/2018 179.00p 185.80p 179.00p 184.00p 6623
21/02/2018 190.00p 190.00p 178.10p 186.50p 25122
20/02/2018 205.00p 207.20p 192.80p 196.00p 60091
19/02/2018 209.00p 209.00p 204.50p 204.50p 1856
16/02/2018 205.00p 213.00p 204.50p 204.50p 5120
15/02/2018 204.00p 214.00p 204.00p 207.50p 10855
14/02/2018 206.00p 209.00p 202.50p 202.50p 817
13/02/2018 213.00p 213.00p 195.00p 206.50p 36081
12/02/2018 225.00p 239.25p 214.00p 221.00p 11155
09/02/2018 245.00p 245.00p 225.00p 232.50p 24580
08/02/2018 265.00p 289.50p 250.00p 251.50p 15385
07/02/2018 289.50p 289.50p 275.00p 275.00p 169
06/02/2018 273.00p 289.50p 265.00p 275.00p 4297
05/02/2018 278.00p 299.50p 274.35p 286.50p 204820
02/02/2018 319.28p 319.28p 304.00p 304.00p 200
01/02/2018 292.50p 307.50p 292.50p 307.50p 140
31/01/2018 310.00p 310.00p 290.50p 306.50p 8213
30/01/2018 310.00p 350.00p 310.00p 325.00p 7150
29/01/2018 310.50p 330.00p 310.50p 330.00p 17
26/01/2018 350.00p 350.00p 311.00p 330.00p 563
25/01/2018 318.00p 330.00p 330.00p 330.00p 0
24/01/2018 318.00p 330.00p 311.00p 330.00p 4559
23/01/2018 350.43p 350.43p 318.50p 336.50p 3035
22/01/2018 334.00p 336.50p 315.00p 336.50p 3068
19/01/2018 318.50p 336.50p 318.50p 336.50p 26
18/01/2018 335.00p 335.00p 331.50p 331.50p 507
17/01/2018 318.50p 345.00p 318.50p 329.00p 19
16/01/2018 345.75p 345.75p 336.50p 336.50p 5
15/01/2018 335.00p 336.50p 318.50p 336.50p 999
12/01/2018 355.00p 355.00p 318.50p 345.00p 820
11/01/2018 349.00p 349.00p 318.50p 336.50p 1232
10/01/2018 318.00p 336.50p 336.50p 336.50p 0
09/01/2018 318.00p 336.50p 336.50p 336.50p 0
08/01/2018 318.00p 353.00p 318.00p 336.50p 2040
05/01/2018 341.68p 341.68p 334.00p 334.00p 588
04/01/2018 314.57p 334.00p 314.57p 334.00p 5139
03/01/2018 318.80p 330.00p 318.50p 326.00p 1263
02/01/2018 345.00p 334.00p 334.00p 334.00p 0
29/12/2017 345.00p 345.00p 319.60p 334.00p 488
28/12/2017 334.00p 334.00p 334.00p 334.00p 800
27/12/2017 340.00p 345.20p 319.60p 334.00p 698
22/12/2017 331.00p 340.00p 340.00p 340.00p 0
21/12/2017 331.00p 340.00p 331.00p 340.00p 931
20/12/2017 348.00p 348.00p 340.00p 340.00p 875
19/12/2017 350.00p 350.00p 331.00p 340.00p 319
18/12/2017 347.00p 348.00p 340.00p 340.00p 1287
15/12/2017 330.50p 340.00p 330.50p 340.00p 6486
14/12/2017 349.50p 340.00p 340.00p 340.00p 0
13/12/2017 349.50p 340.00p 340.00p 340.00p 0
12/12/2017 349.50p 349.50p 340.00p 340.00p 2969
11/12/2017 330.50p 347.00p 330.50p 340.00p 471
08/12/2017 330.50p 340.00p 340.00p 340.00p 0
07/12/2017 330.50p 340.00p 330.50p 340.00p 50
06/12/2017 339.00p 339.00p 333.50p 333.50p 120
05/12/2017 330.50p 340.00p 330.50p 340.00p 317
04/12/2017 342.75p 342.75p 330.00p 340.00p 1513
01/12/2017 330.50p 337.50p 330.50p 337.50p 367
30/11/2017 330.00p 344.50p 325.07p 337.50p 19937
29/11/2017 330.00p 337.50p 330.00p 337.50p 1116
28/11/2017 330.50p 330.50p 330.00p 330.25p 674
27/11/2017 342.00p 342.00p 330.50p 337.50p 1258
24/11/2017 344.50p 337.37p 335.00p 337.37p 0
23/11/2017 344.50p 344.50p 335.00p 335.00p 2290
22/11/2017 336.00p 342.00p 330.00p 333.00p 7184
21/11/2017 340.00p 342.75p 320.00p 340.50p 11082
20/11/2017 340.00p 355.00p 340.00p 355.00p 1077
17/11/2017 385.00p 357.50p 356.00p 357.50p 646
16/11/2017 385.00p 385.00p 340.00p 357.50p 4440
15/11/2017 380.00p 375.00p 350.50p 364.50p 551744
14/11/2017 380.00p 375.00p 365.00p 367.50p 5266
13/11/2017 380.00p 387.00p 350.50p 365.00p 83423
10/11/2017 345.00p 370.00p 360.00p 360.00p 500
09/11/2017 345.00p 360.00p 341.00p 360.00p 541
08/11/2017 345.00p 370.00p 340.90p 360.00p 1000
07/11/2017 345.00p 379.20p 344.50p 362.50p 7473
06/11/2017 345.00p 384.50p 345.50p 365.00p 6398
03/11/2017 345.00p 365.00p 365.00p 365.00p 2447
02/11/2017 345.00p 384.50p 345.00p 365.00p 352
01/11/2017 380.00p 384.50p 351.55p 365.00p 1771
31/10/2017 380.00p 384.50p 351.55p 365.00p 2970
30/10/2017 380.00p 384.50p 351.55p 365.00p 6500
27/10/2017 380.00p 384.50p 365.00p 365.00p 7166
26/10/2017 380.00p 365.00p 345.50p 365.00p 52
25/10/2017 380.00p 385.00p 350.50p 385.00p 3598
24/10/2017 380.00p 385.00p 379.50p 385.00p 1789
23/10/2017 370.00p 379.50p 356.80p 360.00p 66140
20/10/2017 370.00p 380.12p 352.00p 380.00p 4391
19/10/2017 355.00p 373.75p 340.00p 355.00p 52340
18/10/2017 360.00p 378.00p 360.00p 367.50p 20709
17/10/2017 360.00p 375.00p 357.00p 375.00p 53941
16/10/2017 360.00p 367.50p 357.00p 367.50p 3776
13/10/2017 370.00p 377.00p 360.00p 372.50p 10144
12/10/2017 365.00p 375.00p 365.00p 367.50p 11171
11/10/2017 328.25p 370.00p 315.00p 365.00p 26554
10/10/2017 367.75p 385.00p 334.00p 334.00p 8090
09/10/2017 384.75p 377.00p 367.50p 377.00p 3432
06/10/2017 384.75p 384.75p 367.50p 367.50p 43
05/10/2017 374.75p 380.00p 362.75p 362.75p 2574
04/10/2017 355.25p 372.50p 365.00p 372.50p 40
03/10/2017 355.25p 365.00p 355.00p 365.00p 1447
02/10/2017 370.25p 375.00p 367.50p 367.50p 3874
29/09/2017 370.25p 375.00p 365.00p 375.00p 8015
28/09/2017 340.00p 380.00p 302.00p 379.00p 67659
27/09/2017 376.50p 376.50p 345.00p 345.00p 11275
26/09/2017 359.75p 385.00p 359.75p 375.00p 3972
25/09/2017 360.00p 360.00p 347.50p 347.50p 1438
22/09/2017 356.00p 340.00p 340.00p 340.00p 1334
21/09/2017 356.00p 356.00p 331.50p 340.00p 300
20/09/2017 358.00p 360.00p 340.00p 340.00p 818
19/09/2017 341.75p 339.00p 331.50p 339.00p 1400
18/09/2017 341.75p 332.50p 331.50p 331.50p 284
15/09/2017 341.75p 342.00p 332.50p 332.50p 3831
14/09/2017 341.75p 341.75p 323.50p 323.50p 1500
13/09/2017 324.50p 331.50p 331.50p 331.50p 3640
12/09/2017 324.50p 332.50p 331.50p 331.50p 2218
11/09/2017 324.50p 332.50p 324.50p 332.50p 106
08/09/2017 330.25p 342.25p 330.00p 342.25p 833
07/09/2017 364.75p 360.00p 347.25p 360.00p 6922
06/09/2017 364.75p 352.50p 347.25p 347.25p 156
05/09/2017 364.75p 364.75p 352.50p 352.50p 360
04/09/2017 332.00p 359.63p 332.00p 359.63p 1000
01/09/2017 360.00p 364.00p 345.00p 364.00p 3167
31/08/2017 374.75p 375.00p 374.50p 375.00p 2400
30/08/2017 370.00p 370.00p 368.00p 368.00p 500
29/08/2017 374.00p 374.00p 368.00p 368.00p 1000
25/08/2017 360.25p 389.25p 360.25p 374.00p 2867
24/08/2017 329.75p 387.50p 329.75p 387.50p 10445
23/08/2017 347.50p 315.12p 315.00p 315.12p 4545
22/08/2017 347.50p 347.50p 314.50p 315.00p 10268
21/08/2017 370.00p 370.00p 370.00p 370.00p 634
18/08/2017 370.25p 380.00p 365.00p 367.37p 2540
17/08/2017 445.00p 445.00p 353.00p 382.50p 12972
16/08/2017 390.00p 467.00p 390.00p 443.87p 6222
15/08/2017 350.00p 385.00p 350.00p 375.00p 11000
14/08/2017 298.00p 334.25p 326.75p 334.25p 13939
11/08/2017 298.00p 327.00p 298.00p 326.75p 2020

*Close Price adjusted for both dividends and splits