LSE - Delayed Quote GBp

4basebio PLC (4BB.L)

1,110.00
0.00
(0.00%)
At close: May 30 at 3:28:29 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 30, 20251,110.001,129.001,129.001,110.001,110.00108
May 29, 20251,110.001,150.001,070.001,110.001,110.008
May 28, 20251,110.001,070.801,070.801,110.001,110.001
May 27, 20251,125.001,150.001,070.001,110.001,110.00272
May 23, 20251,125.001,143.001,100.501,125.001,125.00348
May 22, 20251,125.001,150.001,100.501,125.001,125.00482
May 21, 20251,125.001,145.001,145.001,125.001,125.009
May 20, 20251,125.001,150.001,100.001,125.001,125.00146
May 19, 20251,125.001,125.001,125.001,125.001,125.00-
May 16, 20251,125.001,147.001,100.001,125.001,125.002,569
May 15, 20251,125.001,140.001,100.001,125.001,125.00642
May 14, 20251,125.001,125.001,125.001,125.001,125.00-
May 13, 20251,125.001,150.001,101.001,125.001,125.001
May 12, 20251,125.001,140.001,100.001,125.001,125.00534
May 9, 20251,125.001,125.001,100.001,125.001,125.00633
May 8, 20251,125.001,131.701,131.701,125.001,125.00350
May 7, 20251,125.001,132.001,132.001,125.001,125.001
May 6, 20251,125.001,122.501,122.501,125.001,125.002
May 2, 20251,125.001,122.401,122.401,125.001,125.00373
May 1, 20251,125.001,122.401,101.001,125.001,125.00674
Apr 30, 20251,125.001,101.001,101.001,125.001,125.00138
Apr 29, 20251,125.001,125.001,125.001,125.001,125.00-
Apr 28, 20251,125.001,150.001,122.401,125.001,125.00109
Apr 25, 20251,125.001,122.501,100.001,125.001,125.00693
Apr 24, 20251,125.001,125.001,125.001,125.001,125.00-
Apr 23, 20251,125.001,100.501,100.001,125.001,125.00456
Apr 22, 20251,125.001,123.401,100.001,125.001,125.00146
Apr 17, 20251,125.001,125.001,125.001,125.001,125.00-
Apr 16, 20251,125.001,150.001,100.001,125.001,125.001,100
Apr 15, 20251,155.001,145.001,110.001,130.001,130.002,194
Apr 14, 20251,155.001,155.001,155.001,155.001,155.00-
Apr 11, 20251,110.001,150.001,110.001,155.001,155.002,420
Apr 10, 20251,165.001,180.001,109.971,120.001,120.002,871
Apr 9, 20251,180.001,187.601,150.001,150.001,150.00608
Apr 8, 20251,180.001,204.001,150.601,180.001,180.00268
Apr 7, 20251,180.001,190.001,150.001,180.001,180.00726
Apr 4, 20251,180.001,220.001,150.601,180.001,180.00999
Apr 3, 20251,185.001,205.001,182.001,185.001,185.00521
Apr 2, 20251,180.001,206.401,160.001,185.001,185.0012,459
Apr 1, 20251,130.001,150.001,130.001,165.001,165.002,156
Mar 31, 20251,125.001,131.001,110.001,130.001,130.004,350
Mar 28, 20251,125.001,150.001,100.501,125.001,125.00504
Mar 27, 20251,135.001,150.001,127.001,125.001,125.00648
Mar 26, 20251,115.001,150.001,131.001,135.001,135.0045
Mar 25, 20251,120.001,170.001,130.001,115.001,115.00614
Mar 24, 20251,135.001,170.001,093.001,120.001,120.00567
Mar 21, 20251,120.001,100.001,091.001,120.001,120.00441
Mar 20, 20251,120.001,132.001,091.001,120.001,120.004
Mar 19, 20251,120.001,150.001,132.001,120.001,120.0073
Mar 18, 20251,120.001,150.001,150.001,120.001,120.0040
Mar 17, 20251,120.001,150.001,150.001,150.001,150.0070
Mar 14, 20251,120.001,170.001,115.001,120.001,120.00292
Mar 13, 20251,115.001,140.001,140.001,115.001,115.0078
Mar 12, 20251,115.001,133.001,090.501,115.001,115.00845
Mar 11, 20251,115.001,108.001,108.001,115.001,115.00632
Mar 10, 20251,115.001,140.001,090.001,115.001,115.001,307
Mar 7, 20251,115.001,118.001,118.001,115.001,115.001
Mar 6, 20251,115.001,140.001,090.501,115.001,115.00214
Mar 5, 20251,115.001,120.001,112.501,115.001,115.001,443
Mar 4, 20251,115.001,140.001,090.001,115.001,115.009
Mar 3, 20251,115.001,091.001,091.001,115.001,115.003
Feb 28, 20251,120.001,160.001,090.501,160.001,160.002,477
Feb 27, 20251,120.001,120.001,100.401,120.001,120.00320
Feb 26, 20251,120.001,140.001,100.401,140.001,140.00805
Feb 25, 20251,120.001,120.001,120.001,120.001,120.00-
Feb 24, 20251,120.001,137.601,120.001,120.001,120.00148
Feb 21, 20251,120.001,104.001,104.001,120.001,120.0034
Feb 20, 20251,120.001,160.001,160.001,120.001,120.0030
Feb 19, 20251,120.001,120.001,120.001,120.001,120.00-
Feb 18, 20251,120.001,137.601,120.001,120.001,120.00759
Feb 17, 20251,120.001,140.001,140.001,120.001,120.003
Feb 14, 20251,120.001,120.001,120.001,120.001,120.00238
Feb 13, 20251,120.001,150.001,119.001,120.001,120.00203
Feb 12, 20251,120.001,120.001,104.001,120.001,120.00224
Feb 11, 20251,155.001,176.401,105.001,120.001,120.006,953
Feb 10, 20251,175.001,150.001,150.001,155.001,155.005,555
Feb 7, 20251,175.001,184.001,150.001,150.001,150.001,700
Feb 6, 20251,175.001,187.001,152.501,175.001,175.00285
Feb 5, 20251,175.001,189.951,189.951,175.001,175.008
Feb 4, 20251,175.001,191.001,191.001,175.001,175.0080
Feb 3, 20251,200.001,194.001,150.001,175.001,175.00628
Jan 31, 20251,200.001,200.001,200.001,200.001,200.00-
Jan 30, 20251,200.001,180.001,155.001,200.001,200.009
Jan 29, 20251,210.001,210.001,210.001,200.001,200.00200
Jan 28, 20251,230.001,181.001,180.001,215.001,215.00632
Jan 27, 20251,230.001,239.001,200.001,230.001,230.001,008
Jan 24, 20251,230.001,180.001,180.001,230.001,230.0012
Jan 23, 20251,230.001,181.001,181.001,230.001,230.003
Jan 22, 20251,230.001,230.001,230.001,230.001,230.00-
Jan 21, 20251,230.001,188.201,188.201,230.001,230.00730
Jan 20, 20251,230.001,186.001,186.001,230.001,230.007
Jan 17, 20251,230.001,202.001,202.001,230.001,230.00155
Jan 16, 20251,250.001,200.001,181.001,230.001,230.00523
Jan 15, 20251,250.001,279.451,279.451,250.001,250.0023
Jan 14, 20251,250.001,279.451,207.001,250.001,250.00157
Jan 13, 20251,250.001,300.001,260.001,250.001,250.00293
Jan 10, 20251,250.001,300.001,200.001,250.001,250.001,810
Jan 9, 20251,250.001,250.001,250.001,250.001,250.00-
Jan 8, 20251,250.001,300.001,300.001,250.001,250.00406
Jan 7, 20251,225.001,237.501,208.001,225.001,225.0066
Jan 6, 20251,210.001,224.451,208.001,225.001,225.001,630
Jan 3, 20251,210.001,245.001,170.001,210.001,210.001,240
Jan 2, 20251,210.001,250.001,185.001,210.001,210.002,968
Dec 31, 20241,210.001,210.001,210.001,210.001,210.00-
Dec 30, 20241,210.001,176.001,176.001,210.001,210.003
Dec 27, 20241,185.001,185.001,185.001,185.001,185.008
Dec 24, 20241,185.001,185.001,185.001,185.001,185.00-
Dec 23, 20241,185.001,185.001,185.001,185.001,185.00-
Dec 20, 20241,185.001,190.001,173.001,185.001,185.00484
Dec 19, 20241,210.001,192.001,192.001,185.001,185.00419
Dec 18, 20241,210.001,170.801,170.001,210.001,210.001,401
Dec 17, 20241,210.001,182.001,182.001,210.001,210.00435
Dec 16, 20241,185.001,200.001,196.501,210.001,210.00836
Dec 13, 20241,185.001,200.001,197.001,185.001,185.00139
Dec 12, 20241,185.001,175.001,175.001,185.001,185.00100
Dec 11, 20241,225.001,250.001,200.001,200.001,200.003,555
Dec 10, 20241,250.001,218.001,200.001,225.001,225.001,541
Dec 9, 20241,300.001,260.001,220.001,250.001,250.002,272
Dec 6, 20241,300.001,255.001,250.001,300.001,300.001,501
Dec 5, 20241,300.001,297.501,250.001,300.001,300.00502
Dec 4, 20241,300.001,255.001,250.001,300.001,300.00848
Dec 3, 20241,300.001,300.001,300.001,300.001,300.0038
Dec 2, 20241,300.001,304.001,262.001,300.001,300.00641
Nov 29, 20241,300.001,300.001,260.001,300.001,300.003,513
Nov 28, 20241,300.001,350.001,250.001,250.001,250.001,471
Nov 27, 20241,300.001,300.001,230.001,230.001,230.0022
Nov 26, 20241,300.001,350.001,250.001,300.001,300.006
Nov 25, 20241,300.001,262.501,262.501,300.001,300.0050
Nov 22, 20241,300.001,255.001,255.001,300.001,300.00500
Nov 21, 20241,300.001,310.001,310.001,300.001,300.002
Nov 20, 20241,300.001,308.001,262.001,300.001,300.00201
Nov 19, 20241,300.001,260.001,260.001,300.001,300.0061
Nov 18, 20241,325.001,310.001,260.501,300.001,300.001,856
Nov 15, 20241,325.001,325.001,325.001,325.001,325.0046,500
Nov 14, 20241,325.001,350.001,310.001,325.001,325.00864
Nov 13, 20241,300.001,380.001,300.001,325.001,325.001,472
Nov 12, 20241,275.001,500.001,255.001,300.001,300.00430,063
Nov 11, 20241,275.001,290.001,250.001,275.001,275.00679
Nov 8, 20241,275.001,300.001,250.001,275.001,275.00511
Nov 7, 20241,275.001,300.001,250.501,275.001,275.00758
Nov 6, 20241,275.001,300.001,250.001,275.001,275.00166
Nov 5, 20241,275.001,255.001,255.001,275.001,275.00226
Nov 4, 20241,265.001,300.001,270.001,275.001,275.003,731
Nov 1, 20241,280.001,297.001,253.001,260.001,260.005,554
Oct 31, 20241,280.001,300.001,277.001,280.001,280.008,151
Oct 30, 20241,310.001,300.001,280.001,280.001,280.006,181
Oct 29, 20241,310.001,327.451,285.001,310.001,310.003,130
Oct 28, 20241,315.001,350.001,285.001,350.001,350.005,027
Oct 25, 20241,300.001,350.001,329.751,315.001,315.00137
Oct 24, 20241,305.001,329.751,311.501,315.001,315.001,025
Oct 23, 20241,305.001,305.001,305.001,305.001,305.00-
Oct 22, 20241,295.001,314.601,280.201,295.001,295.00375
Oct 21, 20241,295.001,320.001,277.501,295.001,295.00559
Oct 18, 20241,295.001,295.001,295.001,295.001,295.00-
Oct 17, 20241,295.001,327.001,272.001,295.001,295.001,624
Oct 16, 20241,285.001,330.001,250.001,295.001,295.008,405
Oct 15, 20241,300.001,350.001,276.001,290.001,290.002,214
Oct 14, 20241,390.001,400.001,300.001,300.001,300.006,996
Oct 11, 20241,390.001,390.001,390.001,390.001,390.00-
Oct 10, 20241,390.001,398.001,398.001,390.001,390.0070
Oct 9, 20241,390.001,352.001,352.001,390.001,390.0022
Oct 8, 20241,390.001,450.001,450.001,390.001,390.001
Oct 7, 20241,390.001,450.001,352.001,390.001,390.0085
Oct 4, 20241,390.001,352.001,352.001,390.001,390.002
Oct 3, 20241,390.001,352.001,352.001,390.001,390.003
Oct 2, 20241,390.001,363.001,352.001,390.001,390.0025
Oct 1, 20241,390.001,450.001,352.001,390.001,390.00934
Sep 30, 20241,390.001,400.001,400.001,390.001,390.001,000
Sep 27, 20241,390.001,404.401,404.401,390.001,390.00149
Sep 26, 20241,400.001,330.001,330.001,390.001,390.00500
Sep 25, 20241,400.001,351.001,350.251,400.001,400.00143
Sep 24, 20241,400.001,412.001,350.001,400.001,400.00394
Sep 23, 20241,400.001,380.001,380.001,400.001,400.001
Sep 20, 20241,400.001,436.001,365.001,400.001,400.001,392
Sep 19, 20241,400.001,436.001,350.001,400.001,400.002,819
Sep 18, 20241,400.001,414.001,352.001,400.001,400.00224
Sep 17, 20241,410.001,470.001,350.001,400.001,400.00730
Sep 16, 20241,450.001,500.001,400.001,410.001,410.001,701
Sep 13, 20241,450.001,450.001,450.001,450.001,450.00-
Sep 12, 20241,450.001,488.001,406.001,450.001,450.00712
Sep 11, 20241,450.001,400.001,400.001,450.001,450.00591
Sep 10, 20241,450.001,450.001,450.001,450.001,450.00-
Sep 9, 20241,450.001,500.001,500.001,450.001,450.002
Sep 6, 20241,450.001,410.001,400.001,450.001,450.001,685
Sep 5, 20241,450.001,490.001,400.001,450.001,450.00671
Sep 4, 20241,450.001,406.001,406.001,450.001,450.0061
Sep 3, 20241,450.001,500.001,490.001,500.001,500.00252
Sep 2, 20241,470.001,500.001,402.001,450.001,450.00732
Aug 30, 20241,470.001,535.001,486.861,470.001,470.003,127
Aug 29, 20241,470.001,537.201,484.001,470.001,470.0035
Aug 28, 20241,470.001,533.001,533.001,470.001,470.00238
Aug 27, 20241,385.001,540.001,400.001,470.001,470.004,404
Aug 23, 20241,340.001,412.001,400.001,385.001,385.001,717
Aug 22, 20241,340.001,387.001,387.001,340.001,340.00324
Aug 21, 20241,340.001,288.401,288.401,340.001,340.001
Aug 20, 20241,390.001,400.001,284.451,340.001,340.004,668
Aug 19, 20241,390.001,333.001,333.001,390.001,390.00114
Aug 16, 20241,390.001,400.001,332.401,390.001,390.00327
Aug 15, 20241,390.001,338.401,338.401,390.001,390.0075
Aug 14, 20241,390.001,400.001,338.401,390.001,390.00477
Aug 13, 20241,390.001,390.001,390.001,390.001,390.00-
Aug 12, 20241,390.001,360.001,338.401,390.001,390.00198
Aug 9, 20241,390.001,360.001,360.001,390.001,390.0087
Aug 8, 20241,365.001,400.001,333.501,390.001,390.00145
Aug 7, 20241,365.001,333.501,333.501,365.001,365.0056
Aug 6, 20241,365.001,400.001,359.001,365.001,365.00594
Aug 5, 20241,375.001,430.001,333.001,365.001,365.00986
Aug 2, 20241,400.001,400.001,371.001,375.001,375.00905
Aug 1, 20241,470.001,500.001,403.001,500.001,500.002,429
Jul 31, 20241,510.001,550.001,440.001,470.001,470.003,629
Jul 30, 20241,450.001,550.001,410.001,550.001,550.008,934
Jul 29, 20241,440.001,455.001,400.001,440.001,440.00378
Jul 26, 20241,475.001,450.001,430.001,440.001,440.001,051
Jul 25, 20241,475.001,452.501,450.001,475.001,475.00379
Jul 24, 20241,475.001,499.001,450.001,475.001,475.00313
Jul 23, 20241,475.001,475.001,475.001,475.001,475.00-
Jul 22, 20241,475.001,475.001,475.001,475.001,475.00-
Jul 19, 20241,500.001,500.001,400.001,475.001,475.00931
Jul 18, 20241,500.001,500.001,500.001,500.001,500.0032
Jul 17, 20241,500.001,545.001,451.001,500.001,500.0098
Jul 16, 20241,525.001,550.001,481.001,515.001,515.001,941
Jul 15, 20241,535.001,549.001,510.001,525.001,525.00326
Jul 12, 20241,535.001,535.001,535.001,535.001,535.00-
Jul 11, 20241,560.001,600.001,520.001,535.001,535.001,560
Jul 10, 20241,560.001,595.001,528.001,560.001,560.00349
Jul 9, 20241,560.001,533.001,533.001,560.001,560.006
Jul 8, 20241,565.001,600.001,533.001,560.001,560.0033
Jul 5, 20241,565.001,595.001,565.001,565.001,565.00563
Jul 4, 20241,550.001,600.001,525.001,550.001,550.003,372
Jul 3, 20241,550.001,599.001,510.001,550.001,550.00159
Jul 2, 20241,550.001,594.001,590.001,550.001,550.00327
Jul 1, 20241,540.001,599.001,510.001,550.001,550.00684
Jun 28, 20241,550.001,599.001,500.001,540.001,540.00626
Jun 27, 20241,550.001,600.001,510.001,550.001,550.00982
Jun 26, 20241,550.001,595.001,533.001,550.001,550.00281
Jun 25, 20241,550.001,600.001,578.001,600.001,600.002,078
Jun 24, 20241,550.001,600.001,500.001,550.001,550.00194
Jun 21, 20241,550.001,599.001,525.001,550.001,550.0071
Jun 20, 20241,550.001,599.001,512.001,550.001,550.002,151
Jun 19, 20241,665.001,700.001,500.001,550.001,550.008,341
Jun 18, 20241,755.001,820.001,631.001,820.001,820.006,943
Jun 17, 20241,755.001,780.001,730.001,755.001,755.001,731
Jun 14, 20241,720.001,780.001,705.001,755.001,755.0010,941
Jun 13, 20241,680.001,750.001,650.001,730.001,730.0016,217
Jun 12, 20241,595.001,700.001,580.001,650.001,650.004,938
Jun 11, 20241,575.001,620.001,552.001,595.001,595.00868
Jun 10, 20241,535.001,620.001,530.001,530.001,530.002,761
Jun 7, 20241,520.001,550.001,539.001,550.001,550.003,056
Jun 6, 20241,435.001,540.001,450.001,520.001,520.007,024
Jun 5, 20241,395.001,450.001,388.001,425.001,425.005,296
Jun 4, 20241,400.001,414.951,414.951,400.001,400.001,412
Jun 3, 20241,400.001,418.001,388.001,400.001,400.00813
May 31, 20241,405.001,420.001,384.001,400.001,400.002,627
May 30, 20241,405.001,418.001,393.001,405.001,405.001,635