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
  +5.00p +2.74% 187.50p 185.50p 189.50p 190.00p 186.00p 189.50p 100,990 16:35:24
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -24.0 -31.4 - 122.80

4D Pharma (DDDD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
15 Aug 2018187.5+5.00+2.74%186190100,990
14 Aug 2018182.5+10.75+6.26%178189.5205,666
13 Aug 2018171.75-0.50-0.29%168.5171.757,333
10 Aug 2018172.25+1.00+0.58%165.5172.2530,330
09 Aug 2018171.25-2.25-1.30%171.25171.256,153
08 Aug 2018173.5+7.00+4.20%168173.532,330
07 Aug 2018166.5+10.50+6.73%150166.511,765
06 Aug 2018156-4.75-2.95%15515612,273
03 Aug 2018160.75+6.00+3.88%159.5161.516,847
02 Aug 2018154.75-20.25-11.57%15017026,529
01 Aug 2018175+2.25+1.30%17217550,350
31 Jul 2018172.75+5.00+2.98%16717522,289
30 Jul 2018167.75+12.75+8.23%158.5167.7545,010
27 Jul 2018155-2.25-1.43%150.5155564,731
26 Jul 2018157.25-11.50-6.81%157.25158571,065
25 Jul 2018168.75-1.25-0.74%168.75168.751,167
24 Jul 2018170+0.25+0.15%1701700
23 Jul 2018169.75-0.25-0.15%169.75169.75134
20 Jul 20181700.000.00%170170250
19 Jul 2018170-2.25-1.31%170179.539,088
18 Jul 2018172.25-0.25-0.14%172.25172.254,685
17 Jul 2018172.5+6.25+3.76%165.5172.529,654
16 Jul 2018166.25-15.25-8.40%162167.519,283
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 Week168190165.5179.83906k206k56k19.511.61%
1 Month172.25190150161.7889134571k87k15.258.85%
3 Months127250124.75157.8818542M137k60.547.64%
6 Months206250114150.5098542M92k-18.5-8.98%
1 Year390467114194.393152M60k-202.5-51.92%
3 Years987.51,012.5114436.527923M43k-800-81.01%
5 Years117.51,060114451.143823M43k7059.57%
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:42 V: D:20180816 04:44:27