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
2.50 7.04% 38.00 02:11:03
Open Price Low Price High Price Close Price Previous Close
36.75 36.65 38.00 35.50
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

DDDD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.2045.4034.0039.113,689,679-3.20-7.77%
1 Month55.0055.0034.0043.872,639,397-17.00-30.91%
3 Months61.6093.0034.0057.502,388,266-23.60-38.31%
6 Months83.6096.0034.0064.781,949,880-45.60-54.55%
1 Year114.50153.5034.0092.372,059,570-76.50-66.81%
3 Years109.75183.0023.5091.191,628,628-71.75-65.38%
5 Years700.00755.0023.5093.231,013,670-662.00-94.57%

DDDD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2022 35.50 -7.15 -16.76% 41.20 42.40 34.00 6,822,003
Jan 21 2022 42.65 0.25 0.59% 41.30 45.40 40.95 4,171,407
Jan 20 2022 42.40 2.45 6.13% 41.60 43.00 40.00 1,543,124
Jan 19 2022 39.95 0.05 0.13% 39.55 41.05 39.00 2,616,218
Jan 18 2022 39.90 -1.30 -3.16% 41.20 41.95 39.30 3,295,642
Jan 17 2022 41.20 -0.75 -1.79% 41.05 41.50 39.90 2,229,327
Jan 14 2022 41.95 -1.55 -3.56% 43.00 43.10 41.40 2,335,373
Jan 13 2022 43.50 -2.55 -5.54% 45.05 45.95 42.95 2,336,604
Jan 12 2022 46.05 2.55 5.86% 43.95 47.95 43.35 2,687,089
Jan 11 2022 43.50 -1.85 -4.08% 45.05 45.75 43.00 2,724,558
Jan 10 2022 45.35 -1.65 -3.51% 47.70 48.65 44.55 2,496,601
Jan 07 2022 47.00 -3.20 -6.37% 50.00 50.10 46.25 4,656,012
Jan 06 2022 50.20 -1.60 -3.09% 51.40 52.60 49.00 2,765,284
Jan 05 2022 51.80 -0.40 -0.77% 52.40 54.40 50.50 1,363,465
Jan 04 2022 52.20 -1.40 -2.61% 52.00 54.80 51.00 1,318,322
Dec 31 2021 53.60 0.40 0.75% 51.50 54.00 51.50 618,336
Dec 30 2021 53.20 0.00 0.0% 53.00 53.90 51.10 751,658
Dec 29 2021 53.20 -3.10 -5.51% 55.00 55.00 51.20 3,188,199
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:20220125 08:26:46