Share Name Share Symbol Market Type Share ISIN Share Description
4D Pharma LSE:DDDD London Ordinary Share GB00BJL5BR07 ORD 0.25P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +0.00p +0.00% 357.50p 340.00p 375.00p - - - 300,646 06:31:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -11.7 -15.2 - 234.14

4D Pharma (DDDD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 2017357.50.000.00%357.5357.5300,646
16 Nov 2017357.5-7.00-1.92%3503854,440
15 Nov 2017364.5-3.00-0.82%364.5364.5691,744
14 Nov 2017367.5+2.50+0.68%367.5367.55,266
13 Nov 2017365+5.00+1.39%36538083,423
10 Nov 2017359.999960.000.00%359.99996359.99996500
09 Nov 2017359.999960.000.00%359.99996359.99996541
08 Nov 2017359.99996-2.50-0.69%359.99996359.999961,000
07 Nov 2017362.5-2.50-0.68%345.00003362.57,473
06 Nov 20173650.000.00%3653656,398
03 Nov 20173650.000.00%3653652,447
02 Nov 20173650.000.00%345.00003365352
01 Nov 20173650.000.00%3653651,771
31 Oct 20173650.000.00%365365.183017,970
30 Oct 20173650.000.00%365365.1830111,500
27 Oct 20173650.000.00%3653657,166
26 Oct 2017365-20.00-5.19%36536552
25 Oct 20173850.000.00%3803853,598
24 Oct 2017385+25.00+6.94%3803851,789
23 Oct 2017359.99996-20.00-5.26%359.99996359.9999666,140
20 Oct 2017380+25.00+7.04%3703804,391
19 Oct 2017355-12.50-3.40%340359.9999654,882
18 Oct 2017367.5-7.50-2.00%367.5367.520,709
Download more 4D Pharma Historical Data

4D Pharma (DDDD) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week360385350364.5308500692k157k-2.5-0.69%
1 Month370385345364.392152692k45k-12.5-3.38%
3 Months360.25389.25302359.024040692k37k-2.75-0.76%
6 Months329.75467220.25319.54290692k34k27.758.42%
1 Year719755220.25361.60840692k26k-361.5-50.28%
3 Years327.51,060220.25636.834103M32k309.16%
5 Years117.51,060117.5568.523903M32k240204.26%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:43 V: D:20171118 03:09:05