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% 367.375p 355.25p 379.50p - - - 0 06:30:43
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -11.7 -15.2 - 236.46

4D Pharma (DDDD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 2017367.375-15.13-3.95%3653808,307
17 Aug 2017382.5-61.38-13.83%35344577,671
16 Aug 2017443.875+68.88+18.37%389.9999646784,467
15 Aug 2017374.99996+40.75+12.19%35038555,534
14 Aug 2017334.25+7.50+2.30%334.25334.2513,939
11 Aug 2017326.75+35.13+12.04%29832714,528
10 Aug 2017291.625+21.63+8.01%279291.62514,434
09 Aug 2017270-5.13-1.86%27028011,860
08 Aug 2017275.125-0.63-0.23%260.7528024,971
07 Aug 2017275.75+18.13+7.04%265.75283.2513,483
04 Aug 2017257.625+2.63+1.03%257.625257.6251,072
03 Aug 2017255+2.50+0.99%249264.7521,649
02 Aug 2017252.50001+4.50+1.81%252.50001252.500011,447
01 Aug 2017248-11.00-4.25%245.00001255155,503
31 Jul 2017259+13.00+5.28%254.7527511,599
28 Jul 2017246-6.50-2.57%239.75264.7510,535
27 Jul 2017252.500010.000.00%252.50001264.757,592
26 Jul 2017252.50001-5.00-1.94%252.50001264.751,975
25 Jul 2017257.5+5.00+1.98%257.5264.757,931
24 Jul 2017252.500010.000.00%252.50001252.500010
21 Jul 2017252.500010.000.00%252.50001252.50001212
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 Week334.25467334.25399.04518k84k48k33.1259.91%
1 Month252.5467239.75321.75690156k27k114.87545.50%
3 Months305467220.25274.54150528k33k62.37520.45%
6 Months690690220.25341.86290528k32k-322.625-46.76%
1 Year720819.5220.25526.648803M32k-352.625-48.98%
3 Years272.51,060220.25624.110303M33k94.87534.82%
5 Years117.51,060117.5585.682303M31k249.875212.66%
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:30 V: D:20170821 06:38:29