DDDD

4d Pharma Historical Data - DDDD

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
4d Pharma Plc DDDD London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-0.10 -0.12% 86.10 05:14:03
Open Price Low Price High Price Close Price Previous Close
90.00 86.10 90.00 86.20
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

DDDD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week82.1090.9081.6086.24962,1934.004.87%
1 Month105.60108.0081.4088.78990,216-19.50-18.47%
3 Months97.00109.0081.4095.151,270,272-10.90-11.24%
6 Months122.00153.5081.40116.672,122,621-35.90-29.43%
1 Year51.40183.0048.00113.152,757,99534.7067.51%
3 Years159.50197.0023.5098.011,328,706-73.40-46.02%
5 Years710.00819.5023.50102.90822,850-623.90-87.87%

DDDD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 86.20 -2.40 -2.71% 90.00 90.10 85.70 677,791
Jul 30 2021 88.60 1.20 1.37% 85.00 90.00 85.00 713,456
Jul 29 2021 87.40 2.60 3.07% 87.40 90.90 85.70 1,660,736
Jul 28 2021 84.80 2.30 2.79% 82.00 87.80 81.60 1,303,318
Jul 27 2021 82.50 -0.90 -1.08% 82.10 83.90 81.80 455,665
Jul 26 2021 83.40 -0.80 -0.95% 83.60 84.30 81.40 1,140,569
Jul 23 2021 84.20 -0.90 -1.06% 86.20 86.30 83.50 592,225
Jul 22 2021 85.10 1.10 1.31% 86.10 88.80 83.70 1,032,805
Jul 21 2021 84.00 0.90 1.08% 82.10 86.30 82.10 927,193
Jul 20 2021 83.10 -3.50 -4.04% 86.60 87.00 82.20 937,227
Jul 19 2021 86.60 -2.00 -2.26% 86.00 88.20 83.80 1,393,939
Jul 16 2021 88.60 0.20 0.23% 87.90 90.80 87.00 770,732
Jul 15 2021 88.40 -1.40 -1.56% 90.00 90.90 86.70 789,825
Jul 14 2021 89.80 -1.20 -1.32% 93.50 93.50 89.10 1,815,854
Jul 13 2021 91.00 -0.50 -0.55% 93.60 94.90 90.20 837,338
Jul 12 2021 91.50 -2.60 -2.76% 96.20 96.20 90.20 909,566
Jul 09 2021 94.10 -1.40 -1.47% 97.90 97.90 92.40 889,144
Jul 08 2021 95.50 -1.60 -1.65% 96.20 100.40 95.00 867,252
Jul 07 2021 97.10 -3.10 -3.09% 105.00 105.00 96.60 783,335
Jul 06 2021 100.20 -3.80 -3.65% 105.60 108.00 98.10 1,306,355
Jul 05 2021 104.00 7.10 7.33% 97.00 105.40 96.50 1,126,432
See More Historical Prices »
Your Recent History
LSE
DDDD
4d Pharma
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210803 11:16:55