Dark

DDDD
4D PHARMA PLC
stock LSE

Inactive

Jun 24, 2022

0.1630GBP+2.805%(+0.0044)912,372

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-06-24	0.1584	0.1672	0.1528	0.163049	+2.805%	912,372	0.000%
2022-06-23	0.1506	0.1648	0.1412	0.158600	+4.342%	4,781,212	+2.805%
2022-06-22	0.1700	0.1700	0.1360	0.152000	-7.879%	9,710,371	+7.269%
2022-06-21	0.2500	0.2615	0.1650	0.165000	-32.515%	13,774,980	-1.182%
2022-06-20	0.2455	0.2500	0.2210	0.244500	+4.936%	1,404,079	-33.313%
2022-06-17	0.2655	0.2655	0.2300	0.233000	-2.101%	1,417,924	-30.022%
2022-06-16	0.2505	0.2615	0.2325	0.238000	-7.212%	1,716,275	-31.492%
2022-06-15	0.2700	0.2700	0.2400	0.256500	+4.694%	930,440	-36.433%
2022-06-14	0.2550	0.2565	0.2400	0.245000	-4.854%	1,218,237	-33.449%
2022-06-13	0.2650	0.2650	0.2540	0.257500	-15.296%	1,261,560	-36.680%
2022-06-08	0.3170	0.3170	0.2980	0.304000	-3.797%	3,237,233	-46.365%
2022-06-07	0.3300	0.3305	0.3055	0.316000	-4.242%	3,162,048	-48.402%
2022-06-06	0.3300	0.3405	0.3240	0.330000	-2.004%	651,862	-50.591%
2022-06-01	0.3290	0.3420	0.3275	0.336750	+2.668%	1,931,847	-51.582%
2022-05-31	0.3305	0.3385	0.3270	0.328000	-1.796%	1,063,662	-50.290%
2022-05-30	0.3500	0.3665	0.3245	0.334000	-1.765%	1,544,135	-51.183%
2022-05-27	0.3560	0.3595	0.3305	0.340000	-1.734%	1,182,662	-52.044%
2022-05-26	0.3300	0.3515	0.3285	0.346000	+3.284%	725,068	-52.876%
2022-05-25	0.3295	0.3390	0.3240	0.335000	+2.761%	1,249,787	-51.329%
2022-05-24	0.3400	0.3410	0.3210	0.326000	-3.550%	1,308,699	-49.985%
2022-05-23	0.3465	0.3520	0.3300	0.338000	-2.453%	810,754	-51.761%
2022-05-20	0.3290	0.3545	0.3275	0.346500	+4.683%	1,080,998	-52.944%
2022-05-19	0.3315	0.3345	0.3235	0.331000	-2.647%	750,824	-50.740%
2022-05-18	0.3420	0.3545	0.3400	0.340000	-2.857%	1,371,070	-52.044%
2022-05-17	0.3700	0.3770	0.3445	0.350000	+5.263%	2,198,332	-53.415%
2022-05-16	0.3385	0.3470	0.3300	0.332500	-2.493%	723,734	-50.963%
2022-05-13	0.3475	0.3490	0.3245	0.341000	+4.281%	1,342,657	-52.185%
2022-05-12	0.3320	0.3375	0.3130	0.327000	-6.169%	2,167,912	-50.138%
2022-05-11	0.3440	0.3555	0.3355	0.348500	+0.868%	2,124,689	-53.214%
2022-05-10	0.3720	0.3800	0.3400	0.345500	-4.690%	1,294,648	-52.808%
2022-05-09	0.3800	0.3800	0.3455	0.362500	-4.354%	1,655,733	-55.021%
2022-05-06	0.3775	0.3895	0.3560	0.379000	+0.397%	2,037,638	-56.979%
2022-05-05	0.3900	0.4130	0.3740	0.377500	-2.455%	2,074,223	-56.808%
2022-05-04	0.4060	0.4060	0.3775	0.387000	-5.031%	1,703,613	-57.868%
2022-05-03	0.3865	0.4130	0.3865	0.407500	+3.690%	2,428,142	-59.988%
2022-04-29	0.3850	0.4015	0.3755	0.393000	+5.362%	1,924,366	-58.512%
2022-04-28	0.3850	0.4000	0.3680	0.373000	-5.570%	2,027,325	-56.287%
2022-04-27	0.4085	0.4115	0.3885	0.395000	-2.709%	1,741,232	-58.722%
2022-04-26	0.4000	0.4160	0.3980	0.406000	+0.495%	1,121,954	-59.840%
2022-04-25	0.4135	0.4240	0.3955	0.404000	-4.829%	3,179,914	-59.641%
2022-04-22	0.4550	0.4615	0.4170	0.424500	-6.188%	2,522,963	-61.590%
2022-04-21	0.4620	0.4855	0.4400	0.452500	-4.334%	2,392,738	-63.967%
2022-04-20	0.4750	0.5160	0.4620	0.473000	-2.374%	3,622,903	-65.529%
2022-04-19	0.4840	0.5590	0.4600	0.484500	0.000%	7,612,956	-66.347%
2022-04-14	0.4400	0.4930	0.4380	0.484500	+22.194%	5,554,542	-66.347%
2022-04-12	0.3900	0.4100	0.3750	0.396500	+0.635%	2,702,761	-58.878%
2022-04-11	0.3800	0.4080	0.3800	0.394000	+4.509%	3,427,812	-58.617%
2022-04-08	0.3700	0.3925	0.3655	0.377000	-0.396%	2,284,439	-56.751%
2022-04-07	0.3755	0.3995	0.3720	0.378500	+0.665%	2,199,819	-56.922%
2022-04-06	0.3955	0.4105	0.3650	0.376000	-2.842%	4,376,925	-56.636%
2022-04-05	0.4180	0.4180	0.3820	0.387000	-5.147%	3,034,645	-57.868%
2022-04-04	0.4200	0.4200	0.3925	0.408000	+2.256%	3,662,493	-60.037%
2022-04-01	0.4500	0.4500	0.3900	0.399000	-15.645%	9,517,697	-59.136%
2022-03-31	0.5000	0.5040	0.4655	0.473000	-6.890%	2,782,355	-65.529%
2022-03-30	0.5020	0.5300	0.4920	0.508000	+3.252%	2,996,556	-67.904%
2022-03-29	0.4895	0.5300	0.4600	0.492000	+2.714%	6,636,097	-66.860%
2022-03-28	0.5000	0.5300	0.4770	0.479000	-5.149%	3,534,791	-65.961%
2022-03-25	0.4800	0.5490	0.4710	0.505000	+1.000%	5,622,520	-67.713%
2022-03-24	0.5860	0.6100	0.4980	0.500000	-12.281%	10,389,299	-67.390%
2022-03-23	0.5600	0.7700	0.5430	0.570000	+27.232%	37,902,763	-71.395%
2022-03-22	0.4100	0.4595	0.4050	0.448000	+11.443%	3,689,293	-63.605%
2022-03-21	0.3960	0.4070	0.3755	0.402000	+1.515%	1,746,149	-59.441%
2022-03-18	0.4200	0.4200	0.3800	0.396000	-3.415%	1,645,875	-58.826%
2022-03-17	0.4000	0.4205	0.3905	0.410000	0.000%	1,001,817	-60.232%
2022-03-16	0.4000	0.4595	0.3900	0.410000	+6.494%	3,186,486	-60.232%
2022-03-15	0.4100	0.4105	0.3660	0.385000	-8.115%	3,493,924	-57.650%
2022-03-14	0.3735	0.4475	0.3655	0.419000	+14.169%	7,492,704	-61.086%
2022-03-11	0.2810	0.3845	0.2810	0.367000	+30.373%	6,082,448	-55.572%
2022-03-10	0.2700	0.2880	0.2700	0.281500	+0.896%	898,618	-42.079%
2022-03-09	0.2600	0.2815	0.2550	0.279000	+6.489%	1,313,081	-41.559%
2022-03-08	0.2700	0.2950	0.2605	0.262000	-6.093%	2,178,932	-37.768%
2022-03-07	0.2785	0.2825	0.2450	0.279000	+5.085%	3,929,218	-41.559%
2022-03-04	0.2910	0.2910	0.2620	0.265500	-7.491%	4,096,995	-38.588%
2022-03-03	0.3100	0.3100	0.2840	0.287000	-7.419%	2,041,305	-43.189%
2022-03-01	0.3400	0.3400	0.2975	0.310000	-4.468%	1,875,942	-47.404%
2022-02-28	0.2970	0.3330	0.2875	0.324500	+9.628%	1,528,336	-49.754%
2022-02-25	0.2840	0.3020	0.2835	0.296000	+4.594%	1,119,891	-44.916%
2022-02-24	0.2920	0.2945	0.2735	0.283000	-6.908%	3,537,607	-42.386%
2022-02-23	0.3045	0.3200	0.2950	0.304000	+2.357%	2,033,231	-46.365%
2022-02-22	0.3400	0.3480	0.2950	0.297000	-2.623%	4,088,321	-45.101%
2022-02-21	0.3300	0.3300	0.3005	0.305000	-7.295%	3,119,837	-46.541%
2022-02-18	0.3305	0.3480	0.3255	0.329000	-4.499%	1,289,903	-50.441%
2022-02-17	0.3410	0.3495	0.3350	0.344500	-0.720%	972,833	-52.671%
2022-02-16	0.3400	0.3610	0.3300	0.347000	+2.360%	1,579,385	-53.012%
2022-02-15	0.3220	0.3420	0.3130	0.339000	+5.280%	1,960,973	-51.903%
2022-02-14	0.3355	0.3355	0.3200	0.322000	-5.848%	1,091,621	-49.364%
2022-02-11	0.3595	0.3595	0.3300	0.342000	-0.437%	1,927,770	-52.325%
2022-02-10	0.3455	0.3595	0.3415	0.343500	-1.857%	990,909	-52.533%
2022-02-09	0.3595	0.3650	0.3420	0.350000	-0.285%	2,209,895	-53.415%
2022-02-08	0.3635	0.3730	0.3495	0.351000	-6.150%	2,517,364	-53.547%
2022-02-07	0.3605	0.3800	0.3605	0.374000	+2.326%	864,923	-56.404%
2022-02-04	0.3800	0.3800	0.3560	0.365500	-0.949%	2,047,073	-55.390%
2022-02-03	0.4045	0.4070	0.3610	0.369000	-5.385%	2,904,791	-55.813%
2022-02-02	0.3700	0.3975	0.3665	0.390000	+4.000%	1,812,039	-58.193%
2022-02-01	0.3650	0.3770	0.3650	0.375000	0.000%	830,269	-56.520%
2022-01-31	0.3700	0.4015	0.3655	0.375000	-2.597%	1,533,348	-56.520%
2022-01-28	0.3940	0.3940	0.3685	0.385000	+1.316%	1,029,841	-57.650%
2022-01-27	0.3745	0.4220	0.3745	0.380000	-0.262%	2,923,537	-57.092%
2022-01-26	0.3700	0.3900	0.3685	0.381000	+6.425%	1,790,519	-57.205%
2022-01-25	0.3675	0.3870	0.3565	0.358000	+0.845%	2,913,520	-54.456%
2022-01-24	0.4120	0.4240	0.3400	0.355000	-16.764%	6,707,483	-54.071%
2022-01-21	0.4130	0.4540	0.4095	0.426500	+0.590%	4,295,685	-61.770%
2022-01-20	0.4160	0.4300	0.4000	0.424000	+6.133%	1,543,124	-61.545%
2022-01-19	0.3955	0.4105	0.3900	0.399500	+0.125%	2,639,412	-59.187%
2022-01-18	0.4120	0.4195	0.3930	0.399000	-3.155%	3,302,611	-59.136%
2022-01-17	0.4105	0.4150	0.3990	0.412000	-1.788%	2,229,327	-60.425%
2022-01-14	0.4300	0.4310	0.4140	0.419500	-3.563%	2,352,615	-61.133%
2022-01-13	0.4505	0.4595	0.4295	0.435000	-5.537%	2,412,825	-62.517%
2022-01-12	0.4395	0.4795	0.4335	0.460500	+5.862%	2,830,874	-64.593%
2022-01-11	0.4505	0.4575	0.4300	0.435000	-4.079%	2,735,075	-62.517%
2022-01-10	0.4770	0.4865	0.4455	0.453500	-3.511%	2,496,764	-64.047%
2022-01-07	0.5000	0.5010	0.4625	0.470000	-6.375%	4,731,378	-65.309%
2022-01-06	0.5140	0.5260	0.4900	0.502000	-3.089%	2,801,698	-67.520%
2022-01-05	0.5240	0.5440	0.5050	0.518000	-0.766%	1,394,505	-68.523%
2022-01-04	0.5200	0.5480	0.5100	0.522000	-2.612%	1,318,322	-68.765%
2021-12-31	0.5150	0.5400	0.5150	0.536000	+0.752%	624,370	-69.580%
2021-12-30	0.5300	0.5390	0.5110	0.532000	0.000%	751,658	-69.352%
2021-12-29	0.5500	0.5500	0.5120	0.532000	-5.506%	3,188,902	-69.352%
2021-12-24	0.5400	0.5690	0.5330	0.563000	+3.114%	499,247	-71.039%
2021-12-23	0.5390	0.5560	0.5230	0.546000	+1.866%	1,320,660	-70.138%
2021-12-22	0.5340	0.5400	0.5020	0.536000	+1.901%	1,115,015	-69.580%
2021-12-21	0.5080	0.5490	0.5000	0.526000	+2.734%	1,339,636	-69.002%
2021-12-20	0.5100	0.5230	0.4905	0.512000	-1.158%	873,323	-68.154%
2021-12-17	0.5020	0.5280	0.5000	0.518000	+1.768%	1,092,438	-68.523%
2021-12-16	0.5200	0.5250	0.5000	0.509000	-0.196%	1,803,938	-67.967%
2021-12-15	0.5300	0.5370	0.4810	0.510000	-3.226%	2,574,909	-68.030%
2021-12-14	0.5660	0.5830	0.5200	0.527000	-7.867%	3,726,836	-69.061%
2021-12-13	0.6200	0.6460	0.5620	0.572000	-3.704%	3,020,601	-71.495%
2021-12-10	0.6290	0.6310	0.5810	0.594000	-3.571%	2,257,425	-72.551%
2021-12-09	0.6200	0.6710	0.6000	0.616000	-1.597%	2,301,142	-73.531%
2021-12-07	0.6110	0.6490	0.6030	0.626000	-2.340%	2,888,922	-73.954%
2021-12-02	0.5760	0.6760	0.5700	0.641000	+10.137%	4,490,844	-74.563%
2021-11-30	0.6050	0.6050	0.5700	0.582000	-3.960%	2,751,946	-71.985%
2021-11-29	0.5960	0.6250	0.5910	0.606000	+2.365%	1,711,309	-73.094%
2021-11-26	0.6290	0.6290	0.5910	0.592000	-5.280%	1,881,782	-72.458%
2021-11-25	0.6200	0.6520	0.6200	0.625000	+1.133%	1,655,639	-73.912%
2021-11-24	0.6330	0.6430	0.6020	0.618000	-4.037%	1,914,609	-73.617%
2021-11-23	0.6300	0.6690	0.6300	0.644000	-0.923%	1,135,509	-74.682%
2021-11-22	0.6840	0.6990	0.6320	0.650000	-6.340%	2,017,109	-74.916%
2021-11-19	0.7410	0.7720	0.6850	0.694000	-9.399%	3,124,882	-76.506%
2021-11-18	0.8000	0.8000	0.7400	0.766000	-3.526%	955,545	-78.714%
2021-11-17	0.8190	0.8190	0.7860	0.794000	-1.244%	711,478	-79.465%
2021-11-16	0.8100	0.8230	0.7930	0.804000	-2.545%	443,611	-79.720%
2021-11-15	0.7870	0.8300	0.7870	0.825000	+2.104%	897,324	-80.236%
2021-11-12	0.7880	0.8240	0.7710	0.808000	+4.799%	933,919	-79.821%
2021-11-11	0.7990	0.8040	0.7210	0.771000	-0.772%	1,663,307	-78.852%
2021-11-10	0.7910	0.8190	0.7700	0.777000	-2.875%	1,089,917	-79.016%
2021-11-09	0.8000	0.8390	0.7320	0.800000	+3.359%	4,023,546	-79.619%
2021-11-08	0.8200	0.9300	0.7600	0.774000	-3.491%	10,057,176	-78.934%
2021-11-05	0.6500	0.8090	0.6500	0.802000	+21.515%	5,132,031	-79.670%
2021-11-04	0.6490	0.6840	0.6400	0.660000	+1.852%	1,723,777	-75.296%
2021-11-03	0.6010	0.6540	0.5930	0.648000	+6.230%	1,675,834	-74.838%
2021-11-02	0.6160	0.6290	0.6030	0.610000	-0.974%	859,933	-73.271%
2021-11-01	0.6220	0.6280	0.6060	0.616000	-0.324%	632,565	-73.531%
2021-10-29	0.6310	0.6310	0.6060	0.618000	+0.488%	941,604	-73.617%
2021-10-28	0.6420	0.6420	0.6110	0.615000	-4.206%	720,590	-73.488%
2021-10-27	0.6220	0.6570	0.6120	0.642000	+2.229%	959,815	-74.603%
2021-10-26	0.6620	0.6620	0.6130	0.628000	-2.181%	1,069,722	-74.037%
2021-10-25	0.6500	0.6660	0.6310	0.642000	-4.889%	2,257,748	-74.603%
2021-10-22	0.6510	0.6750	0.6440	0.675000	+3.528%	842,780	-75.845%
2021-10-21	0.6880	0.6880	0.6510	0.652000	-4.118%	800,766	-74.992%
2021-10-20	0.6900	0.6900	0.6500	0.680000	+2.256%	751,004	-76.022%
2021-10-19	0.6540	0.6780	0.6470	0.665000	+0.910%	600,999	-75.481%
2021-10-18	0.6800	0.6900	0.6470	0.659000	-3.936%	1,483,112	-75.258%
2021-10-15	0.6500	0.6880	0.6440	0.686000	+7.020%	1,737,708	-76.232%
2021-10-14	0.6090	0.6520	0.6000	0.641000	+4.058%	1,141,360	-74.563%
2021-10-13	0.6090	0.6200	0.6010	0.616000	0.000%	809,599	-73.531%
2021-10-12	0.6330	0.6350	0.6060	0.616000	-3.145%	1,357,578	-73.531%
2021-10-11	0.6410	0.6530	0.6270	0.636000	-1.242%	967,646	-74.363%
2021-10-08	0.6260	0.6960	0.6230	0.644000	+3.704%	2,616,534	-74.682%
2021-10-07	0.5990	0.6250	0.5960	0.621000	+6.701%	1,683,576	-73.744%
2021-10-06	0.6450	0.6450	0.5800	0.582000	-5.519%	1,341,478	-71.985%
2021-10-05	0.6440	0.6540	0.6070	0.616000	-3.145%	1,914,126	-73.531%
2021-10-04	0.5880	0.6950	0.5850	0.636000	+11.579%	4,434,223	-74.363%
2021-10-01	0.5800	0.5870	0.5630	0.570000	-5.629%	2,909,934	-71.395%
2021-09-30	0.6400	0.6400	0.5600	0.604000	-0.330%	2,268,562	-73.005%
2021-09-29	0.6300	0.6380	0.5990	0.606000	-5.313%	2,241,712	-73.094%
2021-09-28	0.6340	0.6500	0.6160	0.640000	+1.587%	1,437,330	-74.524%
2021-09-27	0.6700	0.6700	0.6130	0.630000	-5.263%	2,083,094	-74.119%
2021-09-24	0.6740	0.6800	0.6460	0.665000	-1.335%	1,251,729	-75.481%
2021-09-23	0.6810	0.6810	0.6540	0.674000	-2.882%	1,183,883	-75.809%
2021-09-22	0.6930	0.7030	0.6610	0.694000	+0.580%	1,086,687	-76.506%
2021-09-21	0.6700	0.7060	0.6300	0.690000	+5.344%	2,955,863	-76.370%
2021-09-20	0.6950	0.6950	0.6460	0.655000	-6.429%	2,759,194	-75.107%
2021-09-17	0.7410	0.7600	0.6860	0.700000	-7.773%	3,060,307	-76.707%
2021-09-16	0.7210	0.7700	0.6900	0.759000	+4.545%	3,021,495	-78.518%
2021-09-15	0.7730	0.7900	0.7150	0.726000	-5.837%	2,995,758	-77.541%
2021-09-14	0.7800	0.7870	0.7640	0.771000	-1.407%	1,191,244	-78.852%
2021-09-13	0.8000	0.8120	0.7580	0.782000	-1.013%	2,251,147	-79.150%
2021-09-10	0.7930	0.8140	0.7760	0.790000	-1.250%	2,660,843	-79.361%
2021-09-09	0.8500	0.8500	0.7960	0.800000	-3.730%	1,591,897	-79.619%
2021-09-08	0.8260	0.8310	0.8190	0.831000	-0.120%	552,505	-80.379%
2021-09-07	0.8180	0.8500	0.8080	0.832000	+1.711%	1,232,840	-80.403%
2021-09-06	0.8640	0.8640	0.8020	0.818000	-2.503%	1,539,235	-80.067%
2021-09-03	0.8810	0.9050	0.8220	0.839000	-6.047%	2,612,637	-80.566%
2021-09-02	0.8930	0.9100	0.8870	0.893000	-0.778%	635,025	-81.741%
2021-09-01	0.8970	0.9170	0.8830	0.900000	+2.041%	718,949	-81.883%
2021-08-31	0.9300	0.9300	0.8750	0.882000	-5.161%	1,251,134	-81.514%
2021-08-27	0.9160	0.9390	0.9000	0.930000	-1.064%	1,090,014	-82.468%
2021-08-26	0.9000	0.9600	0.9000	0.940000	+6.335%	2,457,183	-82.654%
2021-08-25	0.8460	0.9250	0.8230	0.884000	+5.113%	2,625,515	-81.556%
2021-08-24	0.8380	0.8850	0.8200	0.841000	+3.317%	5,187,004	-80.612%
2021-08-23	0.8150	0.8350	0.8060	0.814000	+0.993%	3,653,529	-79.969%
2021-08-20	0.7960	0.8100	0.7900	0.806000	-0.248%	1,260,926	-79.771%
2021-08-19	0.8090	0.8250	0.7880	0.808000	-0.247%	1,275,551	-79.821%
2021-08-18	0.8090	0.8300	0.8000	0.810000	+0.998%	1,408,740	-79.870%
2021-08-17	0.8370	0.8440	0.7850	0.802000	-0.496%	1,705,926	-79.670%
2021-08-16	0.8000	0.8290	0.8000	0.806000	-2.892%	774,002	-79.771%
2021-08-13	0.8340	0.8380	0.8190	0.830000	-2.007%	488,143	-80.356%
2021-08-12	0.8490	0.8690	0.8280	0.847000	+1.195%	596,198	-80.750%
2021-08-11	0.8000	0.8500	0.8000	0.837000	+0.843%	949,383	-80.520%
2021-08-10	0.8340	0.8690	0.8160	0.830000	+0.484%	1,028,643	-80.356%
2021-08-09	0.8250	0.8320	0.8020	0.826000	+0.978%	1,662,864	-80.260%
2021-08-06	0.8130	0.8490	0.8130	0.818000	-0.608%	1,067,487	-80.067%
2021-08-05	0.8550	0.8840	0.8170	0.823000	-2.488%	1,382,101	-80.188%
2021-08-04	0.8450	0.8680	0.8390	0.844000	-2.540%	2,450,932	-80.681%
2021-08-03	0.9000	0.9000	0.8480	0.866000	+0.464%	326,782	-81.172%
2021-08-02	0.9000	0.9010	0.8570	0.862000	-2.709%	677,791	-81.085%
2021-07-30	0.8500	0.9000	0.8500	0.886000	+1.373%	713,456	-81.597%
2021-07-29	0.8740	0.9090	0.8570	0.874000	+3.066%	1,600,736	-81.345%
2021-07-28	0.8200	0.8780	0.8160	0.848000	+2.788%	1,303,318	-80.773%
2021-07-27	0.8210	0.8390	0.8180	0.825000	-1.079%	455,665	-80.236%
2021-07-26	0.8360	0.8430	0.8140	0.834000	-0.950%	1,140,569	-80.450%
2021-07-23	0.8620	0.8630	0.8350	0.842000	-1.058%	592,225	-80.636%
2021-07-22	0.8610	0.8880	0.8370	0.851000	+1.310%	1,034,379	-80.840%
2021-07-21	0.8210	0.8630	0.8210	0.840000	+1.083%	961,456	-80.589%
2021-07-20	0.8660	0.8700	0.8220	0.831000	-4.042%	937,229	-80.379%
2021-07-19	0.8600	0.8820	0.8380	0.866000	-2.257%	1,393,939	-81.172%
2021-07-16	0.8790	0.9080	0.8700	0.886000	+0.226%	770,732	-81.597%
2021-07-15	0.9000	0.9090	0.8670	0.884000	-1.559%	796,675	-81.556%
2021-07-14	0.9350	0.9350	0.8910	0.898000	-1.319%	1,815,854	-81.843%
2021-07-13	0.9360	0.9490	0.9020	0.910000	-0.546%	837,338	-82.083%
2021-07-12	0.9620	0.9620	0.9020	0.915000	-2.763%	909,566	-82.180%
2021-07-09	0.9790	0.9790	0.9240	0.941000	-3.090%	889,144	-82.673%
2021-07-07	1.0500	1.0500	0.9660	0.971000	-3.094%	783,335	-83.208%
2021-07-06	1.0560	1.0800	0.9810	1.002000	-3.654%	1,309,685	-83.728%
2021-07-05	0.9700	1.0540	0.9650	1.040000	+7.327%	1,126,432	-84.322%
2021-07-02	0.9770	1.0000	0.9580	0.969000	0.000%	806,033	-83.173%
2021-07-01	0.9880	0.9880	0.9550	0.969000	-0.920%	580,973	-83.173%
2021-06-30	0.9940	0.9940	0.9580	0.978000	+0.929%	456,872	-83.328%
2021-06-29	1.0060	1.0060	0.9640	0.969000	-1.923%	706,827	-83.173%
2021-06-28	0.9890	1.0000	0.9540	0.988000	-0.803%	854,393	-83.497%
2021-06-25	0.9800	1.0100	0.9640	0.996000	+0.302%	1,063,640	-83.630%
2021-06-24	1.0180	1.0320	0.9920	0.993000	-4.885%	979,657	-83.580%
2021-06-23	0.9680	1.0480	0.9520	1.044000	+7.851%	1,631,905	-84.382%
2021-06-22	0.9980	0.9980	0.9500	0.968000	+0.624%	524,296	-83.156%
2021-06-21	0.9900	1.0160	0.9520	0.962000	-6.602%	1,324,392	-83.051%
2021-06-18	0.9810	1.0300	0.9800	1.030000	+3.103%	824,503	-84.170%
2021-06-17	1.0900	1.0900	0.9960	0.999000	-7.500%	1,310,956	-83.679%
2021-06-16	1.0620	1.0820	1.0580	1.080000	0.000%	772,323	-84.903%
2021-06-15	1.0440	1.0840	1.0400	1.080000	+4.449%	1,253,762	-84.903%
2021-06-14	1.0600	1.0600	1.0080	1.034000	-1.336%	862,356	-84.231%
2021-06-11	0.9800	1.0580	0.9800	1.048000	+4.800%	1,849,655	-84.442%
2021-06-10	0.9500	1.0160	0.9500	1.000000	+8.696%	2,923,297	-83.695%
2021-06-09	0.9000	0.9590	0.8990	0.920000	+3.604%	2,736,879	-82.277%
2021-06-08	0.9000	0.9110	0.8800	0.888000	-2.095%	1,719,330	-81.639%
2021-06-07	0.9310	0.9310	0.8900	0.907000	-1.413%	797,694	-82.023%
2021-06-04	0.9160	0.9550	0.9060	0.920000	-4.663%	1,183,804	-82.277%
2021-06-03	0.9020	0.9700	0.8980	0.965000	+6.748%	1,709,621	-83.104%
2021-06-02	0.9200	0.9340	0.9000	0.904000	-1.952%	2,774,530	-81.964%
2021-06-01	1.0000	1.0000	0.9210	0.922000	-6.110%	2,089,961	-82.316%
2021-05-28	1.0100	1.0380	0.9640	0.982000	-2.191%	1,779,167	-83.396%
2021-05-27	1.0220	1.0240	0.9900	1.004000	-2.144%	1,181,485	-83.760%
2021-05-26	1.0240	1.0340	1.0140	1.026000	+1.183%	749,502	-84.108%
2021-05-25	1.0200	1.0600	0.9980	1.014000	-1.553%	1,403,564	-83.920%
2021-05-24	1.0000	1.0640	0.9730	1.030000	+6.186%	3,042,312	-84.170%
2021-05-21	0.9790	0.9790	0.9460	0.970000	+1.998%	841,159	-83.191%
2021-05-20	0.9500	0.9580	0.9310	0.951000	-0.419%	568,427	-82.855%
2021-05-19	0.9800	0.9800	0.9330	0.955000	+0.315%	791,602	-82.927%
2021-05-18	0.9420	0.9740	0.9310	0.952000	+1.601%	1,233,445	-82.873%
2021-05-17	0.9400	0.9680	0.9200	0.937000	-0.319%	1,099,072	-82.599%
2021-05-14	0.9900	0.9900	0.9320	0.940000	-2.083%	707,637	-82.654%
2021-05-13	0.9260	0.9890	0.9130	0.960000	+1.053%	2,931,729	-83.016%
2021-05-12	0.9490	0.9790	0.9380	0.950000	+0.529%	2,034,458	-82.837%
2021-05-11	0.9700	0.9860	0.9030	0.945000	-3.866%	4,264,413	-82.746%
2021-05-10	1.0740	1.0740	0.9500	0.983000	-4.191%	2,317,463	-83.413%
2021-05-07	1.0140	1.0500	0.9910	1.026000	+0.588%	3,024,239	-84.108%
2021-05-06	1.0860	1.1060	1.0140	1.020000	-7.776%	3,952,630	-84.015%
2021-05-05	1.1020	1.1140	1.0900	1.106000	+0.545%	1,601,193	-85.258%
2021-05-04	1.1180	1.1440	1.0880	1.100000	-1.610%	2,107,713	-85.177%
2021-04-30	1.1140	1.1340	1.1140	1.118000	-0.710%	1,814,683	-85.416%
2021-04-29	1.1000	1.1360	1.0840	1.126000	+2.178%	1,813,251	-85.520%
2021-04-28	1.1160	1.1200	1.0880	1.102000	-0.899%	1,075,018	-85.204%
2021-04-27	1.1240	1.1460	1.0960	1.112000	-0.537%	1,359,340	-85.337%
2021-04-26	1.1200	1.1560	1.1140	1.118000	-0.534%	1,070,329	-85.416%
2021-04-23	1.1520	1.1520	1.1180	1.124000	-2.261%	1,193,010	-85.494%
2021-04-22	1.1600	1.1920	1.1420	1.150000	-0.691%	1,026,868	-85.822%
2021-04-21	1.1600	1.1720	1.1400	1.158000	-1.026%	1,407,520	-85.920%
2021-04-20	1.2480	1.2480	1.1480	1.170000	-2.500%	2,671,601	-86.064%
2021-04-19	1.1620	1.2400	1.1620	1.200000	+2.740%	3,381,623	-86.413%
2021-04-16	1.1300	1.1780	1.1300	1.168000	+2.998%	2,200,894	-86.040%
2021-04-15	1.1240	1.1480	1.1160	1.134000	0.000%	2,862,423	-85.622%
2021-04-14	1.1100	1.1380	1.1100	1.134000	+0.354%	1,851,939	-85.622%
2021-04-13	1.2000	1.2000	1.1140	1.130000	-1.739%	2,843,462	-85.571%
2021-04-12	1.1620	1.1700	1.1200	1.150000	-3.035%	2,727,313	-85.822%
2021-04-09	1.1500	1.1900	1.1460	1.186000	+1.368%	2,238,710	-86.252%
2021-04-08	1.1820	1.2280	1.1700	1.170000	-2.337%	1,971,479	-86.064%
2021-04-07	1.1600	1.2240	1.1320	1.198000	+2.921%	2,784,791	-86.390%
2021-04-06	1.1100	1.1680	1.1100	1.164000	+5.435%	2,683,804	-85.992%
2021-04-01	1.1300	1.2080	1.0840	1.104000	-1.867%	2,347,162	-85.231%
2021-03-31	1.1050	1.1500	1.0200	1.125000	+2.740%	3,824,407	-85.507%
2021-03-30	1.1000	1.1300	1.0950	1.095000	-0.905%	2,249,806	-85.110%
2021-03-29	1.1500	1.1500	1.0850	1.105000	-3.493%	2,033,003	-85.244%
2021-03-26	1.1250	1.1700	1.1100	1.145000	+1.778%	1,998,718	-85.760%
2021-03-25	1.1500	1.2100	1.1100	1.125000	-4.255%	2,675,694	-85.507%
2021-03-24	1.2000	1.2450	1.1400	1.175000	-3.292%	4,469,500	-86.123%
2021-03-23	1.3500	1.3500	1.2000	1.215000	-11.314%	5,996,192	-86.580%
2021-03-22	1.3700	1.5250	1.3300	1.370000	+2.622%	9,206,154	-88.099%
2021-03-19	1.3300	1.3700	1.2850	1.335000	+3.488%	3,850,043	-87.787%
2021-03-18	1.2350	1.3550	1.2350	1.290000	+4.032%	5,241,916	-87.361%
2021-03-17	1.3200	1.3850	1.2250	1.240000	-5.703%	5,275,378	-86.851%
2021-03-16	1.2500	1.3150	1.2300	1.315000	+5.622%	2,381,869	-87.601%
2021-03-15	1.2200	1.2450	1.1800	1.245000	+3.750%	1,856,042	-86.904%
2021-03-12	1.2200	1.2200	1.1900	1.200000	-0.415%	1,413,704	-86.413%
2021-03-11	1.2300	1.2400	1.1950	1.205000	-1.230%	1,931,564	-86.469%
2021-03-10	1.2400	1.2400	1.1850	1.220000	0.000%	1,576,648	-86.635%
2021-03-09	1.2550	1.2600	1.1900	1.220000	-2.400%	1,452,321	-86.635%
2021-03-08	1.2150	1.2700	1.1900	1.250000	+4.603%	1,705,627	-86.956%
2021-03-05	1.2050	1.2700	1.1650	1.195000	-2.049%	2,980,428	-86.356%
2021-03-04	1.2600	1.2850	1.2100	1.220000	-4.688%	2,578,623	-86.635%
2021-03-03	1.3200	1.3200	1.2650	1.280000	-0.389%	2,103,780	-87.262%
2021-03-02	1.3200	1.3200	1.2600	1.285000	-0.388%	2,053,687	-87.311%
2021-03-01	1.3650	1.3900	1.2650	1.290000	-5.147%	4,081,187	-87.361%
2021-02-26	1.3950	1.4450	1.3300	1.360000	-6.849%	4,806,213	-88.011%
2021-02-25	1.4300	1.5000	1.4300	1.460000	+2.456%	2,370,093	-88.832%
2021-02-24	1.3500	1.4500	1.3500	1.425000	+5.166%	3,127,162	-88.558%
2021-02-23	1.4550	1.4550	1.3200	1.355000	-5.903%	3,250,994	-87.967%
2021-02-22	1.4600	1.5350	1.4250	1.440000	-2.041%	4,910,445	-88.677%
2021-02-19	1.3500	1.4800	1.3300	1.470000	+8.889%	5,249,257	-88.908%
2021-02-18	1.2800	1.4050	1.2700	1.350000	+4.651%	4,246,958	-87.922%
2021-02-17	1.2850	1.3250	1.2550	1.290000	-0.769%	1,598,883	-87.361%
2021-02-16	1.2700	1.3100	1.2350	1.300000	+3.175%	2,218,446	-87.458%
2021-02-15	1.2800	1.3100	1.2500	1.260000	-3.448%	1,563,742	-87.060%
2021-02-12	1.3500	1.3700	1.2850	1.305000	-1.880%	1,352,389	-87.506%
2021-02-11	1.3500	1.3600	1.3050	1.330000	0.000%	1,526,143	-87.741%
2021-02-10	1.3250	1.3650	1.2600	1.330000	+4.314%	2,258,953	-87.741%
2021-02-09	1.3950	1.3950	1.2650	1.275000	-7.609%	2,859,190	-87.212%
2021-02-08	1.3700	1.4750	1.3050	1.380000	+4.545%	5,848,699	-88.185%
2021-02-05	1.2700	1.3550	1.2450	1.320000	+4.762%	4,911,212	-87.648%
2021-02-04	1.2000	1.2600	1.2000	1.260000	+5.000%	1,887,252	-87.060%
2021-02-03	1.2200	1.2600	1.1800	1.200000	+3.896%	2,794,796	-86.413%
2021-02-02	1.1950	1.1950	1.1350	1.155000	+1.316%	1,303,439	-85.883%
2021-02-01	1.1800	1.2000	1.1250	1.140000	-1.724%	1,380,856	-85.697%
2021-01-29	1.1500	1.1800	1.1250	1.160000	-1.695%	1,674,039	-85.944%
2021-01-28	1.1900	1.2050	1.0600	1.180000	+3.965%	3,800,542	-86.182%
2021-01-27	1.2250	1.2250	1.1300	1.135000	-5.021%	1,910,062	-85.634%
2021-01-26	1.2150	1.2350	1.1850	1.195000	-0.417%	1,180,422	-86.356%
2021-01-25	1.1450	1.2550	1.1400	1.200000	+4.803%	2,833,148	-86.413%
2021-01-22	1.1750	1.1800	1.1450	1.145000	-2.553%	1,418,286	-85.760%
2021-01-21	1.2300	1.2300	1.1700	1.175000	-4.472%	1,274,852	-86.123%
2021-01-20	1.2000	1.2400	1.1450	1.230000	+4.237%	1,202,697	-86.744%
2021-01-19	1.1700	1.2400	1.1700	1.180000	-2.479%	1,268,285	-86.182%
2021-01-18	1.2750	1.2750	1.1600	1.210000	-0.820%	2,198,080	-86.525%
2021-01-15	1.2800	1.2800	1.2150	1.220000	-4.688%	1,548,672	-86.635%
2021-01-14	1.3000	1.3050	1.2650	1.280000	-1.538%	1,601,115	-87.262%
2021-01-13	1.2950	1.3100	1.2400	1.300000	+1.961%	2,181,914	-87.458%
2021-01-12	1.2200	1.2900	1.2200	1.275000	+1.190%	2,018,273	-87.212%
2021-01-11	1.2500	1.2650	1.2150	1.260000	+1.613%	1,526,812	-87.060%
2021-01-08	1.2000	1.2500	1.1600	1.240000	+4.641%	2,226,947	-86.851%
2021-01-07	1.2800	1.2800	1.1650	1.185000	-4.049%	2,300,684	-86.241%
2021-01-06	1.2800	1.3100	1.2200	1.235000	-1.984%	2,215,826	-86.798%
2021-01-05	1.2550	1.2650	1.2200	1.260000	0.000%	1,908,249	-87.060%
2021-01-04	1.3300	1.3600	1.2600	1.260000	-2.326%	2,443,566	-87.060%
2020-12-31	1.2900	1.3200	1.2600	1.290000	0.000%	796,350	-87.361%
2020-12-30	1.3400	1.3450	1.2100	1.290000	-1.901%	2,889,002	-87.361%
2020-12-29	1.2300	1.3900	1.2300	1.315000	+10.042%	4,959,057	-87.601%
2020-12-24	1.1600	1.2250	1.1500	1.195000	+4.825%	2,087,376	-86.356%
2020-12-23	1.1000	1.1600	1.0700	1.140000	+5.556%	3,597,795	-85.697%
2020-12-22	1.0300	1.0950	1.0100	1.080000	+4.854%	1,681,615	-84.903%
2020-12-21	1.0600	1.1000	0.9920	1.030000	-1.435%	3,211,926	-84.170%

.dark-mode .m1l9v5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .m1l9v5{ color: #333333; background-color: white; border: 2px solid #333333; }DDDD4D PHARMA PLCstock LSE

DDDD
4D PHARMA PLC
stock LSE