tiprankstipranks
Trending News
More News >
4basebio UK Societas (GB:4BB)
LSE:4BB
UK Market
Advertisement

4basebio UK Societas (4BB) Historical Prices

Compare
7 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 05, 2025
885.00
890.00
880.00
885.00
885.00
0.00%
0
0.00
Sep 04, 2025
885.00
870.00
850.00
885.00
885.00
0.00%
1,610
1.25
Sep 03, 2025
885.00
880.00
852.00
885.00
885.00
0.00%
149
0.11
Sep 02, 2025
885.00
890.00
880.00
885.00
885.00
0.00%
0
0.00
Sep 01, 2025
885.00
880.00
880.00
885.00
885.00
0.00%
2,469
1.94
Aug 29, 2025
885.00
857.00
857.00
885.00
885.00
0.00%
250
0.20
Aug 28, 2025
885.00
920.00
850.00
885.00
885.00
0.00%
1,514
1.21
Aug 27, 2025
885.00
880.00
880.00
885.00
885.00
0.00%
408
0.33
Aug 26, 2025
885.00
890.00
880.00
885.00
885.00
0.00%
0
0.00
Aug 22, 2025
885.00
881.50
881.50
885.00
885.00
0.00%
135
0.11
Aug 21, 2025
885.00
850.70
850.70
885.00
885.00
0.00%
10
<0.01
Aug 20, 2025
890.00
930.00
850.00
885.00
885.00
-0.56%
497
0.40
Aug 19, 2025
890.00
900.00
850.80
890.00
890.00
0.00%
937
0.76
Aug 18, 2025
900.00
930.00
870.00
890.00
890.00
-1.11%
804
0.66
Aug 15, 2025
900.00
900.00
870.60
900.00
900.00
0.00%
4,412
3.81
Aug 14, 2025
900.00
930.00
875.00
900.00
900.00
0.00%
2,829
2.45
Aug 13, 2025
900.00
908.00
872.00
900.00
900.00
0.00%
3,791
3.44
Aug 12, 2025
940.00
980.00
870.00
900.00
900.00
-6.25%
5,655
5.58
Aug 11, 2025
970.00
1,000.00
920.00
960.00
960.00
-1.03%
6,848
7.58
Aug 08, 2025
970.00
943.00
943.00
970.00
970.00
-3.00%
275
0.30
Aug 07, 2025
970.00
1,000.00
940.00
1,000.00
1,000.00
+3.09%
799
0.88
Aug 06, 2025
970.00
975.00
965.00
970.00
970.00
-3.00%
0
0.00
Aug 05, 2025
970.00
1,000.00
930.00
1,000.00
1,000.00
+3.09%
7
<0.01
Aug 04, 2025
970.00
989.00
940.00
970.00
970.00
0.00%
140
0.15
Aug 01, 2025
970.00
990.00
989.00
970.00
970.00
0.00%
448
0.49
Jul 31, 2025
970.00
1,000.00
920.00
970.00
970.00
0.00%
1,599
1.79
Jul 30, 2025
970.00
989.00
943.00
970.00
970.00
0.00%
1,235
1.41
Jul 29, 2025
970.00
975.00
965.00
970.00
970.00
0.00%
0
0.00
Jul 28, 2025
970.00
991.00
991.00
970.00
970.00
0.00%
19
0.02
Jul 25, 2025
970.00
965.00
941.00
970.00
970.00
0.00%
2,400
2.82
Jul 24, 2025
965.00
1,020.00
940.00
970.00
970.00
+0.52%
411
0.49
Jul 23, 2025
965.00
979.00
979.00
965.00
965.00
0.00%
408
0.48
Jul 22, 2025
965.00
970.00
960.00
965.00
965.00
+1.58%
0
0.00
Jul 21, 2025
985.00
980.00
940.00
950.00
950.00
-3.55%
5,178
6.78
Jul 18, 2025
985.00
1,000.00
970.00
985.00
985.00
0.00%
2,504
3.38
Jul 17, 2025
990.00
1,000.00
973.00
985.00
985.00
-0.51%
4,339
6.13
Jul 16, 2025
1,000.00
1,033.00
980.00
990.00
990.00
-1.00%
7,490
12.72
Jul 15, 2025
1,000.00
1,028.00
1,028.00
1,000.00
1,000.00
0.00%
4
<0.01
Jul 14, 2025
1,000.00
1,000.00
960.00
1,000.00
1,000.00
0.00%
97
0.14
Jul 11, 2025
1,000.00
1,039.20
1,005.00
1,000.00
1,000.00
0.00%
816
1.22
Jul 10, 2025
1,000.00
1,028.00
1,005.00
1,000.00
1,000.00
0.00%
268
0.40
Jul 09, 2025
1,000.00
1,005.00
1,005.00
1,000.00
1,000.00
0.00%
2
<0.01
Jul 08, 2025
985.00
1,040.00
940.00
1,000.00
1,000.00
+1.52%
77
0.11
Jul 07, 2025
985.00
1,010.00
971.00
985.00
985.00
0.00%
1,003
1.46
Jul 04, 2025
985.00
1,010.00
960.00
985.00
985.00
0.00%
4
<0.01
Jul 03, 2025
985.00
990.00
980.00
985.00
985.00
0.00%
0
0.00
Jul 02, 2025
985.00
1,010.00
967.50
985.00
985.00
0.00%
1,301
1.35
Jul 01, 2025
985.00
967.50
940.00
985.00
985.00
0.00%
12
0.01
Jun 30, 2025
985.00
1,010.00
994.00
985.00
985.00
0.00%
2,428
2.57
Jun 27, 2025
985.00
994.00
967.50
985.00
985.00
0.00%
141
0.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis