4basebio Plc Historical Data - 4BB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

4basebio Plc (4BB)

1,300.00

0.00

(0.00%)

Closed November 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-25	-1.88679245283	1325	1325	1260	9896	1323.92991391	DE
4	-5	-0.383141762452	1305	1350	1250	25741	1301.73028138	DE
12	-170	-11.5646258503	1470	1500	1250	9050	1305.52204132	DE
26	-105	-7.47330960854	1405	1820	1250	5216	1354.16579594	DE
52	770	145.283018868	530	1820	530	4247	1158.68453825	DE
156	580	80.5555555556	720	1820	400	2612	904.1908609	DE
260	1152.5	781.355932203	147.5	1820	147.5	3472	726.12965632	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	1300	0	0.00	1300	1300	1300	201
1732037400	1300	0	0.00	1300	1305	1260	61
1731951000	1300	-25	-1.89	1325	1325	1300	1856
1731691800	1325	0	0.00	1325	1325	1325	46500
1731605400	1325	0	0.00	1325	1325	1325	864
1731519000	1325	25	1.92	1300	1325	1300	1472
1731432600	1300	25	1.96	1275	1300	1275	430063
1731346200	1275	0	0.00	1275	1275	1275	679
1731087000	1275	0	0.00	1275	1275	1250	511
1731000600	1275	0	0.00	1275	1275	1275	758
1730914200	1275	0	0.00	1275	1275	1275	166
1730827800	1275	0	0.00	1275	1275	1275	226
1730741400	1275	15	1.19	1265	1275	1260	3731
1730482200	1260	-20	-1.56	1280	1280	1260	5554
1730395800	1280	0	0.00	1280	1290	1270	6651
1730309400	1280	-30	-2.29	1310	1310	1270	6181
1730223000	1310	-40	-2.96	1310	1310	1310	3130
1730136600	1350	35	2.66	1315	1350	1310	5027
1729873800	1315	0	0.00	1300	1315	1300	137
1729787400	1315	10	0.77	1305	1315	1305	1050
1729701000	1305	10	0.77	1305	1305	1305	0
1729614600	1295	0	0.00	1295	1295	1295	375
1729528200	1295	0	0.00	1295	1295	1295	559
1729269000	1295	0	0.00	1295	1295	1295	0
1729182600	1295	0	0.00	1295	1295	1295	1624
1729096200	1295	5	0.39	1285	1305	1285	8405
1729009800	1290	-10	-0.77	1300	1300	1290	714
1728923400	1300	-90	-6.47	1390	1390	1285	7996
1728664200	1390	0	0.00	1390	1390	1390	0
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

Life and Banc Split (PK)

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