Italia markets open in 8 hours 53 minutes

4basebio PLC (4BB.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
1.540,00-10,00 (-0,65%)
Alla chiusura: 04:10PM BST
Periodo di tempo:
30 giu 2023 - 30 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20241.550,001.599,001.500,001.540,001.540,00626
27 giu 20241.550,001.600,001.510,001.550,001.550,00982
26 giu 20241.550,001.595,001.533,001.550,001.550,00281
25 giu 20241.550,001.600,001.578,001.600,001.600,002.078
24 giu 20241.550,001.600,001.500,001.550,001.550,00194
21 giu 20241.550,001.599,001.525,001.550,001.550,0071
20 giu 20241.550,001.599,001.512,001.550,001.550,002.151
19 giu 20241.665,001.700,001.500,001.550,001.550,008.341
18 giu 20241.755,001.820,001.631,001.820,001.820,006.943
17 giu 20241.755,001.780,001.730,001.755,001.755,001.731
14 giu 20241.720,001.780,001.705,001.755,001.755,0010.941
13 giu 20241.680,001.750,001.650,001.730,001.730,0016.217
12 giu 20241.595,001.700,001.580,001.650,001.650,004.938
11 giu 20241.575,001.620,001.552,001.595,001.595,00868
10 giu 20241.535,001.620,001.530,001.530,001.530,002.761
07 giu 20241.520,001.550,001.539,001.550,001.550,003.056
06 giu 20241.435,001.540,001.450,001.520,001.520,007.024
05 giu 20241.395,001.450,001.388,001.425,001.425,005.296
04 giu 20241.400,001.414,951.414,951.400,001.400,001.412
03 giu 20241.400,001.418,001.388,001.400,001.400,00813
31 mag 20241.405,001.420,001.384,001.400,001.400,002.627
30 mag 20241.405,001.418,001.393,001.405,001.405,001.635
29 mag 20241.405,001.430,001.385,001.405,001.405,005.369
28 mag 20241.405,001.429,001.382,001.405,001.405,002.808
24 mag 20241.405,001.430,001.388,001.405,001.405,00294
23 mag 20241.405,001.388,001.388,001.405,001.405,0012
22 mag 20241.405,001.450,001.388,001.405,001.405,00599
21 mag 20241.405,001.430,001.382,001.405,001.405,00912
20 mag 20241.410,001.430,001.380,001.405,001.405,003.099
17 mag 20241.435,001.470,001.414,001.410,001.410,006.199
16 mag 20241.440,001.470,001.400,001.435,001.435,002.296
15 mag 20241.410,001.465,001.380,001.410,001.410,004.211
14 mag 20241.220,001.420,001.250,001.415,001.415,0020.014
13 mag 20241.160,001.240,001.135,001.220,001.220,006.079
10 mag 20241.145,001.188,001.158,501.160,001.160,002.186
09 mag 20241.125,001.170,001.090,001.145,001.145,002.394
08 mag 20241.080,001.126,601.061,001.090,001.090,002.456
07 mag 20241.080,001.099,001.061,001.080,001.080,001.170
03 mag 20241.080,001.096,001.061,001.080,001.080,00739
02 mag 20241.075,001.096,001.055,001.080,001.080,00977
01 mag 20241.070,001.100,001.055,001.075,001.075,0096
30 apr 20241.070,001.100,001.020,001.070,001.070,00140
29 apr 20241.070,001.100,001.062,001.070,001.070,001.636
26 apr 20241.070,001.099,001.073,001.070,001.070,002.239
25 apr 20241.070,001.120,001.050,001.120,001.120,00849
24 apr 20241.045,001.100,001.070,001.070,001.070,003.229
23 apr 20241.045,001.069,001.068,001.045,001.045,0096
22 apr 20241.035,001.069,001.065,001.045,001.045,001.418
19 apr 20241.035,001.069,001.026,001.035,001.035,0096
18 apr 20241.035,001.070,001.048,001.035,001.035,002.421
17 apr 20241.035,001.070,001.024,001.035,001.035,00564
16 apr 20241.035,001.070,001.055,001.070,001.070,001.373
15 apr 2024995,001.060,001.000,001.050,001.050,006.867
12 apr 2024950,001.020,00940,001.020,001.020,003.323
11 apr 2024950,00969,00969,00950,00950,001
10 apr 2024950,00970,00945,25950,00950,004.016
09 apr 2024930,00964,00926,00930,00930,005.127
08 apr 2024930,00959,00959,00930,00930,0028
05 apr 2024930,00949,90901,00930,00930,00829
04 apr 2024945,00910,00910,00930,00930,001.674
03 apr 2024945,00954,00934,50945,00945,0067
02 apr 2024945,00934,50932,00945,00945,00332
28 mar 2024950,00960,00931,00960,00960,006.794
27 mar 2024950,00959,00955,00950,00950,001.891
26 mar 2024960,00961,00955,00950,00950,00835
25 mar 2024975,00980,00956,00960,00960,004.419
22 mar 2024975,001.020,00950,00975,00975,002.922
21 mar 2024985,00994,00966,00975,00975,003.894
20 mar 2024975,00995,00964,45975,00975,002.086
19 mar 2024975,00998,00951,00975,00975,002.383
18 mar 2024975,001.000,00964,45975,00975,00970
15 mar 2024975,001.020,00964,45975,00975,00397
14 mar 2024970,001.000,00964,451.000,001.000,001.423
13 mar 2024965,00988,00964,45970,00970,003.217
12 mar 2024945,00970,00950,00965,00965,007.062
11 mar 2024885,00965,00871,00945,00945,0011.393
08 mar 2024870,00900,00855,00885,00885,00812
07 mar 2024870,00860,00850,00850,00850,003.092
06 mar 2024855,00852,00832,50870,00870,001.133
05 mar 2024855,00874,25855,00855,00855,001.038
04 mar 2024855,00890,00821,00890,00890,002.966
01 mar 2024842,50890,00820,00890,00890,0011.269
29 feb 2024790,00830,00780,00815,00815,007.342
28 feb 2024785,00800,00786,00790,00790,002.056
27 feb 2024740,00810,00759,00800,00800,0011.763
26 feb 2024740,00768,00722,00740,00740,002.713
23 feb 2024740,00740,00740,00740,00740,00-
22 feb 2024730,00750,00720,00740,00740,002.000
21 feb 2024730,00758,00725,00725,00725,003.029
20 feb 2024725,00750,00725,00725,00725,00333
19 feb 2024725,00750,00720,00725,00725,002.209
16 feb 2024725,00740,00726,00725,00725,004.186
15 feb 2024725,00749,00704,00725,00725,001.502
14 feb 2024725,00733,00733,00725,00725,00500
13 feb 2024725,00749,00700,00725,00725,002.450
12 feb 2024725,00739,99711,00725,00725,004.772
09 feb 2024725,00720,00720,00725,00725,00400
08 feb 2024725,00747,50708,00720,00720,003.655
07 feb 2024725,00750,00705,00725,00725,005.151
06 feb 2024725,00750,00700,00750,00750,001.417
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...