DDDD

4d Pharma Historical Data - DDDD

DDDD Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 02 2021 64.10 5.00 8.46% 57.60 67.60 57.00 4,487,421
Dec 01 2021 59.10 0.90 1.55% 58.20 61.20 57.10 1,356,693
Nov 30 2021 58.20 -2.40 -3.96% 60.50 60.50 57.00 2,712,207
Nov 29 2021 60.60 1.40 2.36% 59.60 62.50 59.10 2,011,309
Nov 26 2021 59.20 -3.30 -5.28% 62.90 62.90 59.10 1,881,782
Nov 25 2021 62.50 0.70 1.13% 62.00 65.20 62.00 2,094,711
Nov 24 2021 61.80 -2.60 -4.04% 63.30 64.30 60.20 1,871,743
Nov 23 2021 64.40 -0.60 -0.92% 63.00 66.90 63.00 1,122,904
Nov 22 2021 65.00 -4.40 -6.34% 68.40 69.90 63.20 2,017,109
Nov 19 2021 69.40 -7.20 -9.4% 74.10 77.20 68.50 3,096,346
Nov 18 2021 76.60 -2.80 -3.53% 80.00 80.00 74.00 955,545
Nov 17 2021 79.40 -1.00 -1.24% 81.90 81.90 78.60 711,478
Nov 16 2021 80.40 -2.10 -2.55% 81.00 82.30 79.30 443,611
Nov 15 2021 82.50 1.70 2.1% 78.70 83.00 78.70 897,324
Nov 12 2021 80.80 3.70 4.8% 78.80 82.40 77.10 933,919
Nov 11 2021 77.10 -0.60 -0.77% 79.90 80.40 72.10 1,663,307
Nov 10 2021 77.70 -2.30 -2.88% 79.10 81.90 77.00 1,110,919
Nov 09 2021 80.00 2.60 3.36% 80.00 83.90 73.20 4,017,859
Nov 08 2021 77.40 -2.80 -3.49% 82.00 93.00 76.00 9,810,180
Nov 05 2021 80.20 14.20 21.52% 65.00 80.90 65.00 5,042,468
Nov 04 2021 66.00 1.20 1.85% 64.90 68.40 64.00 1,671,663
Nov 03 2021 64.80 3.80 6.23% 60.10 65.40 59.30 1,675,834
Nov 02 2021 61.00 -0.60 -0.97% 61.60 62.90 60.30 859,901
Nov 01 2021 61.60 -0.20 -0.32% 62.20 62.80 60.60 632,565
Oct 29 2021 61.80 0.00 +0.00% 63.10 63.10 60.60 0.00
Oct 29 2021 61.80 0.30 0.49% 63.10 63.10 60.60 975,604
Oct 28 2021 61.50 -2.70 -4.21% 64.20 64.20 61.10 720,590
Oct 27 2021 64.20 1.40 2.23% 62.20 65.70 61.20 951,956
Oct 26 2021 62.80 -1.40 -2.18% 66.20 66.20 61.30 1,069,722
Oct 25 2021 64.20 -3.30 -4.89% 65.00 66.60 63.10 2,255,524
Oct 22 2021 67.50 2.30 3.53% 65.10 67.50 64.40 842,780
Oct 21 2021 65.20 -2.80 -4.12% 68.80 68.80 65.10 800,766
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
Sep 20 2021 65.50 -4.50 -6.43% 69.50 69.50 64.60 2,758,059
Sep 17 2021 70.00 -5.90 -7.77% 74.10 76.00 68.60 3,060,098
Sep 16 2021 75.90 3.30 4.55% 72.10 77.00 69.00 3,021,418
Sep 15 2021 72.60 -4.50 -5.84% 77.30 79.00 71.50 3,035,438
Sep 14 2021 77.10 -1.10 -1.41% 78.00 78.70 76.40 1,190,508
Sep 13 2021 78.20 -0.80 -1.01% 80.00 81.20 75.80 2,251,147
Sep 10 2021 79.00 -1.00 -1.25% 79.30 81.40 77.60 2,660,843
Sep 09 2021 80.00 -3.10 -3.73% 85.00 85.00 79.60 1,589,318
Sep 08 2021 83.10 -0.10 -0.12% 82.60 83.10 81.90 652,056
Sep 07 2021 83.20 1.40 1.71% 81.80 85.00 80.80 1,231,824
Sep 06 2021 81.80 -2.10 -2.5% 86.40 86.40 80.20 1,539,235
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:20211203 20:21:44