4basebio Plc Historical Data - 4BB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
4basebio Plc (4BB)
4basebio Plc (4BB) Historical

4basebio Plc (4BB)

1,390.00

0.00

(0.00%)

Closed October 11 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	1390	1390	1390	23	1390	DE
4	-60	-4.13793103448	1450	1450	1390	492	1402.94089194	DE
12	-110	-7.33333333333	1500	1550	1290	848	1446.94202614	DE
26	440	46.3157894737	950	1820	950	1750	1438.33645597	DE
52	820	143.859649123	570	1820	492	2307	990.05390228	DE
156	655	89.1156462585	735	1820	400	2004	754.5483623	DE
260	1242.5	842.372881356	147.5	1820	147.5	3008	614.95699358	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1728577800	1390	0	0.00	1390	1390	1390	70
1728491400	1390	0	0.00	1390	1390	1390	22
1728405000	1390	0	0.00	1390	1390	1390	1
1728318600	1390	0	0.00	1390	1390	1390	85
1728059400	1390	0	0.00	1390	1390	1390	2
1727973000	1390	0	0.00	1390	1390	1390	3
1727886600	1390	0	0.00	1390	1390	1390	25
1727800200	1390	0	0.00	1390	1390	1390	934
1727713800	1390	0	0.00	1390	1390	1390	0
1727454600	1390	0	0.00	1390	1390	1390	149
1727368200	1390	-10	-0.71	1400	1400	1390	500
1727281800	1400	0	0.00	1400	1400	1400	143
1727195400	1400	0	0.00	1400	1400	1400	394
1727109000	1400	0	0.00	1400	1400	1400	1
1726849800	1400	0	0.00	1400	1400	1400	1392
1726763400	1400	0	0.00	1400	1400	1400	2819
1726677000	1400	0	0.00	1400	1400	1400	224
1726590600	1400	-10	-0.71	1410	1410	1400	730
1726504200	1410	-40	-2.76	1450	1450	1410	1701
1726245000	1450	0	0.00	1450	1450	1450	0
1726158600	1450	0	0.00	1450	1450	1450	712
1726072200	1450	0	0.00	1450	1450	1450	591
1725985800	1450	0	0.00	1450	1450	1450	0
1725899400	1450	0	0.00	1450	1450	1450	2
1725640200	1450	0	0.00	1450	1450	1450	1685
1725553800	1450	0	0.00	1450	1470	1450	671
1725467400	1450	-50	-3.33	1450	1450	1450	61
1725381000	1500	50	3.45	1450	1500	1450	252
1725294600	1450	-20	-1.36	1470	1470	1450	732
1725035400	1470	0	0.00	1470	1475	1470	3127
1724949000	1470	0	0.00	1470	1470	1470	35
1724862600	1470	0	0.00	1470	1470	1470	238
1724776200	1470	85	6.14	1385	1470	1375	4404
1724430600	1385	45	3.36	1340	1385	1340	1717
1724344200	1340	0	0.00	1340	1350	1340	324
1724257800	1340	0	0.00	1340	1350	1340	1
1724171400	1340	-50	-3.60	1390	1390	1290	4668
1724085000	1390	0	0.00	1390	1390	1390	114
1723825800	1390	0	0.00	1390	1390	1390	327
1723739400	1390	0	0.00	1390	1390	1390	75
1723653000	1390	0	0.00	1390	1390	1390	477
1723566600	1390	0	0.00	1390	1390	1390	0
1723480200	1390	0	0.00	1390	1390	1390	198
1723221000	1390	0	0.00	1390	1390	1390	87
1723134600	1390	25	1.83	1365	1390	1365	145
1723048200	1365	0	0.00	1365	1365	1365	56
1722961800	1365	0	0.00	1365	1365	1365	594
1722875400	1365	-10	-0.73	1375	1375	1365	986
1722616200	1375	-125	-8.33	1400	1400	1375	905
1722529800	1500	30	2.04	1470	1500	1400	2429
1722443400	1470	-80	-5.16	1510	1550	1470	3629
1722357000	1550	110	7.64	1450	1550	1410	8934
1722270600	1440	0	0.00	1440	1450	1440	378
1722011400	1440	-35	-2.37	1475	1475	1440	1051
1721925000	1475	0	0.00	1475	1475	1475	379
1721838600	1475	0	0.00	1475	1475	1475	313
1721752200	1475	0	0.00	1475	1475	1475	0
1721665800	1475	0	0.00	1475	1475	1475	0
1721406600	1475	-25	-1.67	1500	1500	1475	931
1721320200	1500	0	0.00	1500	1500	1500	32
1721233800	1500	-15	-0.99	1500	1500	1500	98
1721147400	1515	-10	-0.66	1525	1525	1515	1941
1721061000	1525	-10	-0.65	1535	1535	1515	326
1720801800	1535	0	0.00	1535	1540	1535	0
1720715400	1535	-25	-1.60	1560	1565	1535	1560

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions