1. Share Prices

  2. 4Basebio PLC (4BB)

970.00p+9.00 (+0.93%)07 Aug 2025, 15:51
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
Aug 5, 2025970.00p1000.00p930.00p1000.00p7
Aug 4, 2025970.00p989.00p940.00p970.00p140
Aug 1, 2025970.00p990.00p989.00p970.00p448
Jul 31, 2025970.00p1000.00p920.00p970.00p1,599
Jul 30, 2025970.00p989.00p943.00p970.00p1,235
Jul 28, 2025970.00p991.00p991.00p970.00p19
Jul 25, 2025970.00p965.00p941.00p970.00p2,400
Jul 24, 2025965.00p1020.00p940.00p970.00p411
Jul 23, 2025965.00p979.00p979.00p965.00p408
Jul 21, 2025980.00p980.00p940.00p950.00p5,178
Jul 18, 2025985.00p1000.00p970.00p985.00p2,504
Jul 17, 2025990.00p1000.00p973.00p985.00p4,339
Jul 16, 20251000.00p1033.00p980.00p990.00p7,490
Jul 15, 20251000.00p1028.00p1028.00p1000.00p4
Jul 14, 20251000.00p1000.00p960.00p1000.00p96
Jul 11, 20251000.00p1039.20p1005.00p1000.00p816
Jul 10, 20251000.00p1028.00p1005.00p1000.00p268
Jul 9, 20251000.00p1005.00p1005.00p1000.00p2
Jul 8, 2025985.00p1040.00p940.00p1000.00p76
Jul 7, 2025985.00p1010.00p971.00p985.00p1,004
Jul 4, 2025985.00p1010.00p960.00p985.00p3
Jul 2, 2025985.00p1010.00p967.50p985.00p1,301
Jul 1, 2025985.00p967.50p940.00p985.00p12
Jun 30, 2025985.00p1010.00p994.00p985.00p2,428
Jun 27, 2025985.00p994.00p967.50p985.00p141
Jun 26, 2025985.00p1010.00p960.00p985.00p2,175
Jun 25, 2025985.00p994.00p960.00p985.00p282
Jun 24, 2025985.00p940.00p940.00p985.00p3
Jun 23, 2025985.00p967.00p967.00p985.00p341
Jun 20, 2025985.00p1010.00p960.00p985.00p0
Jun 19, 2025985.00p1000.00p962.00p985.00p73
Jun 18, 2025985.00p1007.50p1007.50p985.00p14
Jun 17, 2025985.00p995.00p960.00p985.00p811
Jun 16, 2025985.00p1000.00p950.00p985.00p3,690
Jun 13, 20251070.00p1080.00p986.77p985.00p4,675
Jun 12, 20251070.00p1070.00p1060.00p1070.00p938
Jun 11, 20251070.00p1075.00p1075.00p1070.00p1
Jun 10, 20251070.00p1080.00p1060.20p1070.00p2,337
Jun 9, 20251110.00p1130.00p1070.00p1070.00p1,849
Jun 5, 20251110.00p1150.00p1070.00p1110.00p1,160
Jun 4, 20251110.00p1078.61p1078.61p1110.00p128
Jun 3, 20251110.00p1129.00p1078.61p1110.00p88
Jun 2, 20251110.00p1076.00p1075.00p1110.00p388
May 30, 20251110.00p1129.00p1129.00p1110.00p108
May 29, 20251110.00p1150.00p1070.00p1110.00p8
May 28, 20251110.00p1070.80p1070.80p1110.00p1
May 27, 20251125.00p1150.00p1070.00p1110.00p272
May 23, 20251125.00p1143.00p1100.50p1125.00p348
May 22, 20251125.00p1150.00p1100.50p1125.00p482
May 21, 20251125.00p1145.00p1145.00p1125.00p9
12345
Showing 1 to 50 of 228

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC223.209.30
Ocado Group PLC377.907.85
Intercontinental Hotels Group PLC9,232.716.37
Serco Group PLC218.804.49
Raspberry Pi Holdings PLC424.405.31
Coca-Cola Hbc AG3,802.004.11

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC195.20-13.44
Hikma Pharmaceuticals PLC1,758.90-6.64
Babcock International Group PLC953.00-5.27
Bae Systems PLC1,767.92-4.85
Man Group PLC159.40-3.92
St. James's Place PLC1,305.00-3.33