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 Stock ISIN Stock Description
4d Pharma Plc DDDD London Ordinary Share GB00BJL5BR07 ORD 0.25P
  Price Change Price Change % Stock Price Last Trade
-2.80 -2.53% 107.80 04:38:19
Open Price Low Price High Price Close Price Previous Close
108.60 107.00 110.60 110.60
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

DDDD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week110.00114.40107.00111.221,834,210-2.20-2.0%
1 Month118.20124.80107.00114.521,982,110-10.40-8.8%
3 Months135.00153.50102.00125.582,789,140-27.20-20.15%
6 Months119.00153.5087.80118.722,606,224-11.20-9.41%
1 Year72.20183.0035.60101.633,065,35635.6049.31%
3 Years134.50250.0023.5098.711,227,272-26.70-19.85%
5 Years840.00930.0023.50105.40755,427-732.20-87.17%

DDDD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 05 2021 110.60 0.60 0.55% 110.20 111.40 109.00 1,601,193
May 04 2021 110.00 -1.80 -1.61% 111.80 114.40 108.80 2,107,713
Apr 30 2021 111.80 -0.80 -0.71% 111.40 113.40 111.40 1,814,683
Apr 29 2021 112.60 2.40 2.18% 110.00 113.60 108.40 1,813,251
Apr 28 2021 110.20 -1.00 -0.9% 111.60 112.00 108.80 1,075,018
Apr 27 2021 111.20 -0.60 -0.54% 112.40 114.60 109.60 1,359,340
Apr 26 2021 111.80 -0.60 -0.53% 112.00 115.60 111.40 1,070,329
Apr 23 2021 112.40 -2.60 -2.26% 115.20 115.20 111.80 1,192,740
Apr 22 2021 115.00 -0.80 -0.69% 116.00 119.20 114.20 1,024,615
Apr 21 2021 115.80 -1.20 -1.03% 116.00 117.20 114.00 1,297,205
Apr 20 2021 117.00 -3.00 -2.5% 124.80 124.80 114.80 2,671,601
Apr 19 2021 120.00 3.20 2.74% 116.20 124.00 116.20 3,571,623
Apr 16 2021 116.80 3.40 3.0% 113.00 117.80 113.00 2,200,605
Apr 15 2021 113.40 0.00 0.0% 112.40 114.80 111.60 3,002,423
Apr 14 2021 113.40 0.40 0.35% 111.00 113.80 111.00 2,076,785
Apr 13 2021 113.00 -2.00 -1.74% 120.00 120.00 111.40 2,843,462
Apr 12 2021 115.00 -3.60 -3.04% 116.20 117.00 112.00 2,727,313
Apr 09 2021 118.60 1.60 1.37% 115.00 119.00 114.60 2,238,710
Apr 08 2021 117.00 -2.80 -2.34% 118.20 122.80 117.00 1,971,479
Apr 07 2021 119.80 3.40 2.92% 116.00 122.40 113.20 2,784,791
Apr 06 2021 116.40 6.00 5.43% 111.00 116.80 111.00 2,683,777
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:20210506 10:00:49