4basebio Plc Historical Data - 4BB | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
4basebio Plc (4BB)
4basebio Plc (4BB) Historical

4basebio Plc (4BB)

1,070.00

-50.00

(-4.46%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	35	3.38164251208	1035	1120	1035	1138	1070.21800281	DE
4	125	13.2275132275	945	1120	930	1714	1004.61989821	DE
12	400	59.7014925373	670	1120	670	2875	875.59995972	DE
26	520	94.5454545455	550	1120	492	3315	734.77230078	DE
52	415	63.358778626	655	1120	492	2493	689.92757125	DE
156	710	197.222222222	360	1120	331	3294	585.919999	DE
260	922.5	625.423728814	147.5	1120	147.5	3699	547.084502	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	1070	-50	-4.46	1070	1070	1070	2239
1714062600	1120	50	4.67	1070	1120	1070	849
1713976200	1070	25	2.39	1045	1070	1045	3229
1713889800	1045	0	0.00	1045	1045	1045	96
1713803400	1045	10	0.97	1035	1045	1035	1418
1713544200	1035	0	0.00	1035	1035	1035	96
1713457800	1035	0	0.00	1035	1035	1035	413
1713371400	1035	-35	-3.27	1035	1035	1035	564
1713285000	1070	20	1.90	1035	1070	1035	1373
1713198600	1050	30	2.94	995	1050	995	6867
1712939400	1020	70	7.37	950	1020	950	3323
1712853000	950	0	0.00	950	950	950	1
1712766600	950	20	2.15	950	950	950	4016
1712680200	930	0	0.00	930	930	930	5127
1712593800	930	0	0.00	930	930	930	28
1712334600	930	0	0.00	930	930	930	829
1712248200	930	-15	-1.59	945	945	930	2219
1712161800	945	0	0.00	945	945	945	67
1712075400	945	-15	-1.56	945	945	945	332
1711647000	960	10	1.05	950	960	945	6794
1711560600	950	0	0.00	950	950	950	1891
1711474200	950	-10	-1.04	960	960	950	835
1711387800	960	-15	-1.54	975	975	960	4419
1711128600	975	0	0.00	975	995	975	1922
1711042200	975	0	0.00	985	985	975	1894
1710955800	975	0	0.00	975	975	970	2086
1710869400	975	0	0.00	975	975	975	2383
1710783000	975	0	0.00	975	975	975	970
1710523800	975	-25	-2.50	975	975	975	397
1710437400	1000	30	3.09	970	1000	970	1423
1710351000	970	5	0.52	965	970	955	3217
1710264600	965	20	2.12	945	967.5	945	7062
1710178200	945	60	6.78	885	945	885	11393
1709919000	885	35	4.12	870	885	870	812
1709832600	850	-20	-2.30	870	870	850	3092
1709746200	870	15	1.75	855	870	855	1133
1709659800	855	-35	-3.93	855	855	855	1038
1709573400	890	0	0.00	855	890	855	2966
1709314200	890	75	9.20	842.5	890	842.5	12269
1709227800	815	25	3.16	790	815	790	7342
1709141400	790	-10	-1.25	785	790	785	2056
1709055000	800	60	8.11	740	800	740	11763
1708968600	740	0	0.00	740	740	740	2713
1708709400	740	0	0.00	740	742.5	740	0
1708623000	740	15	2.07	730	750	730	2000
1708536600	725	0	0.00	730	742.5	725	3029
1708450200	725	0	0.00	725	737.5	725	333
1708363800	725	0	0.00	725	737.5	725	2209
1708104600	725	0	0.00	725	737.5	725	4186
1708018200	725	0	0.00	725	737.5	725	1502
1707931800	725	0	0.00	725	725	725	500
1707845400	725	0	0.00	725	725	725	1450
1707759000	725	0	0.00	725	725	725	4772
1707499800	725	5	0.69	725	725	725	400
1707413400	720	-5	-0.69	725	725	720	3655
1707327000	725	-25	-3.33	725	725	725	5151
1707240600	750	25	3.45	725	750	725	1417
1707154200	725	30	4.32	695	725	695	7736
1706895000	695	25	3.73	670	705	670	2804
1706808600	670	0	0.00	670	692.5	670	0
1706722200	670	10	1.52	660	680	660	15200
1706635800	660	0	0.00	660	680	660	0
1706549400	660	0	0.00	660	665	660	376

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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