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
  -4.00p -2.64% 147.75p 145.50p 150.00p - - - 16,441 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Pharmaceuticals & Biotechnology 0.0 -24.0 -31.4 - 96.77

4D Pharma (DDDD) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 2018151.75+4.00+2.71%150.5151.7521,880
16 Oct 2018147.75+1.00+0.68%147.75147.75317
15 Oct 2018146.75+6.00+4.26%144.5146.755,253
12 Oct 2018140.750.000.00%140.75140.753,045
11 Oct 2018140.75-3.00-2.09%140.75140.752,443
10 Oct 2018143.75-8.50-5.58%143.75143.751,428
09 Oct 2018152.25-1.00-0.65%145152.254,401
08 Oct 2018153.25-4.50-2.85%150153.257,953
05 Oct 2018157.75-1.50-0.94%157.75157.750
04 Oct 2018159.25-3.25-2.00%159.25161.510,656
03 Oct 2018162.5-1.75-1.07%162162.517,828
02 Oct 2018164.25+9.75+6.31%162164.2511,823
01 Oct 2018154.5-16.50-9.65%154.516033,222
28 Sep 2018171-1.50-0.87%1711711,702
27 Sep 2018172.5-7.25-4.03%172.5172.519,063
26 Sep 2018179.750.000.00%179.75179.751,239
25 Sep 2018179.75-2.50-1.37%179.75179.756,514
24 Sep 2018182.25+5.00+2.82%180182.2511,169
21 Sep 2018177.250.000.00%177.25177.251,675
20 Sep 2018177.250.000.00%177.25177.250
19 Sep 2018177.25-6.50-3.54%177.25177.255,734
18 Sep 2018183.750.000.00%183.75183.750
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 Week140.75151.75140.75149.081331722k7k74.97%
1 Month177.25182.25140.75160.748731733k9k-29.5-16.64%
3 Months158197140.75165.335035571k37k-10.25-6.49%
6 Months128250120156.1362352M77k19.7515.43%
1 Year355385114175.580652M57k-207.25-58.38%
3 Years7651,012.5114411.118623M41k-617.25-80.69%
5 Years117.51,060114448.149923M42k30.2525.74%
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:41 V: D:20181018 16:27:15