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
-1.60 -2.35% 66.40 09:53:49
Open Price Low Price High Price Close Price Previous Close
68.80 66.00 68.80 68.00
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

DDDD Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week60.9069.0060.0066.701,132,8795.509.03%
1 Month68.1069.6056.0062.901,734,080-1.70-2.5%
3 Months87.4096.0056.0074.231,697,767-21.00-24.03%
6 Months116.00119.2056.0086.011,532,627-49.60-42.76%
1 Year97.80153.5056.00107.252,210,813-31.40-32.11%
3 Years146.00183.0023.5095.751,450,842-79.60-54.52%
5 Years750.00780.0023.5098.24900,264-683.60-91.15%

DDDD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 68.00 1.50 2.26% 69.00 69.00 65.00 721,860
Oct 19 2021 66.50 0.60 0.91% 65.40 67.80 64.70 600,718
Oct 18 2021 65.90 -2.70 -3.94% 68.00 69.00 64.70 1,483,112
Oct 15 2021 68.60 4.50 7.02% 65.00 68.80 64.40 1,737,708
Oct 14 2021 64.10 2.50 4.06% 60.90 65.20 60.00 1,120,997
Oct 13 2021 61.60 0.00 0.0% 60.90 62.00 60.10 809,599
Oct 12 2021 61.60 -2.00 -3.14% 63.30 63.50 60.60 1,357,578
Oct 11 2021 63.60 -0.80 -1.24% 64.10 65.30 62.70 967,646
Oct 08 2021 64.40 2.30 3.7% 62.60 69.60 62.30 2,816,476
Oct 07 2021 62.10 3.90 6.7% 59.90 62.50 59.60 2,003,576
Oct 06 2021 58.20 -3.40 -5.52% 64.50 64.50 58.00 1,341,478
Oct 05 2021 61.60 -2.00 -3.14% 64.40 65.40 60.70 1,914,126
Oct 04 2021 63.60 6.60 11.58% 58.80 69.50 58.50 4,430,502
Oct 01 2021 57.00 -3.40 -5.63% 58.00 58.70 56.30 2,909,934
Sep 30 2021 60.40 -0.20 -0.33% 64.00 64.00 56.00 2,268,562
Sep 29 2021 60.60 -3.40 -5.31% 63.00 63.80 59.90 2,241,712
Sep 28 2021 64.00 1.00 1.59% 63.40 65.00 61.60 1,437,330
Sep 27 2021 63.00 -3.50 -5.26% 67.00 67.00 61.30 2,083,094
Sep 24 2021 66.50 -0.90 -1.34% 67.40 68.00 64.60 1,251,729
Sep 23 2021 67.40 -2.00 -2.88% 68.10 68.10 65.40 1,183,861
Sep 22 2021 69.40 0.40 0.58% 69.30 70.30 66.10 1,086,687
Sep 21 2021 69.00 3.50 5.34% 67.00 70.60 63.00 2,955,863
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:20211021 15:08:56