4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1,595.00 | 1,700.00 | 1,580.00 | 1,650.00 | 1,650.00 | 4,939 |
| 2024-06-11 | 1,575.00 | 1,620.00 | 1,552.00 | 1,595.00 | 1,595.00 | 868 |
| 2024-06-10 | 1,535.00 | 1,620.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2,761 |
| 2024-06-07 | 1,539.00 | 1,550.00 | 1,539.00 | 1,550.00 | 1,550.00 | 5,036 |
| 2024-06-06 | 1,450.00 | 1,540.00 | 1,450.00 | 1,520.00 | 1,520.00 | 7,024 |
| 2024-06-05 | 1,395.00 | 1,450.00 | 1,388.00 | 1,425.00 | 1,425.00 | 7,796 |
| 2024-06-04 | 1,400.00 | 1,414.95 | 1,400.00 | 1,400.00 | 1,400.00 | 1,412 |
| 2024-06-03 | 1,400.00 | 1,418.00 | 1,388.00 | 1,400.00 | 1,400.00 | 813 |
| 2024-05-31 | 1,405.00 | 1,420.00 | 1,384.00 | 1,400.00 | 1,400.00 | 2,627 |
| 2024-05-30 | 1,405.00 | 1,418.00 | 1,393.00 | 1,405.00 | 1,405.00 | 1,635 |
| 2024-05-29 | 1,405.00 | 1,430.00 | 1,385.00 | 1,405.00 | 1,405.00 | 7,369 |
| 2024-05-28 | 1,405.00 | 1,429.00 | 1,382.00 | 1,405.00 | 1,405.00 | 2,808 |
| 2024-05-24 | 1,405.00 | 1,430.00 | 1,388.00 | 1,405.00 | 1,405.00 | 294 |
| 2024-05-23 | 1,405.00 | 1,405.00 | 1,388.00 | 1,405.00 | 1,405.00 | 12 |
| 2024-05-22 | 1,405.00 | 1,450.00 | 1,388.00 | 1,405.00 | 1,405.00 | 599 |
| 2024-05-21 | 1,405.00 | 1,430.00 | 1,382.00 | 1,405.00 | 1,405.00 | 912 |
| 2024-05-20 | 1,410.00 | 1,430.00 | 1,380.00 | 1,405.00 | 1,405.00 | 3,099 |
| 2024-05-17 | 1,435.00 | 1,470.00 | 1,410.00 | 1,410.00 | 1,410.00 | 6,199 |
| 2024-05-16 | 1,440.00 | 1,470.00 | 1,400.00 | 1,435.00 | 1,435.00 | 2,296 |
| 2024-05-15 | 1,410.00 | 1,465.00 | 1,380.00 | 1,410.00 | 1,410.00 | 4,211 |
| 2024-05-14 | 1,250.00 | 1,420.00 | 1,250.00 | 1,415.00 | 1,415.00 | 25,014 |
| 2024-05-13 | 1,160.00 | 1,240.00 | 1,135.00 | 1,220.00 | 1,220.00 | 6,079 |
| 2024-05-10 | 1,158.50 | 1,188.00 | 1,158.50 | 1,160.00 | 1,160.00 | 2,186 |
| 2024-05-09 | 1,125.00 | 1,170.00 | 1,090.00 | 1,145.00 | 1,145.00 | 2,394 |
| 2024-05-08 | 1,080.00 | 1,126.60 | 1,061.00 | 1,090.00 | 1,090.00 | 2,456 |
| 2024-05-07 | 1,080.00 | 1,099.00 | 1,061.00 | 1,080.00 | 1,080.00 | 1,170 |
| 2024-05-03 | 1,080.00 | 1,096.00 | 1,061.00 | 1,080.00 | 1,080.00 | 739 |
| 2024-05-02 | 1,075.00 | 1,096.00 | 1,055.00 | 1,080.00 | 1,080.00 | 977 |
| 2024-05-01 | 1,070.00 | 1,100.00 | 1,055.00 | 1,075.00 | 1,075.00 | 96 |
| 2024-04-30 | 1,070.00 | 1,100.00 | 1,020.00 | 1,070.00 | 1,070.00 | 2,422 |
| 2024-04-29 | 1,070.00 | 1,100.00 | 1,062.00 | 1,070.00 | 1,070.00 | 1,636 |
| 2024-04-26 | 1,070.00 | 1,099.00 | 1,070.00 | 1,070.00 | 1,070.00 | 5,239 |
| 2024-04-25 | 1,070.00 | 1,120.00 | 1,050.00 | 1,120.00 | 1,120.00 | 849 |
| 2024-04-24 | 1,070.00 | 1,100.00 | 1,070.00 | 1,070.00 | 1,070.00 | 3,229 |
| 2024-04-23 | 1,045.00 | 1,069.00 | 1,045.00 | 1,045.00 | 1,045.00 | 96 |
| 2024-04-22 | 1,045.00 | 1,069.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,418 |
| 2024-04-19 | 1,035.00 | 1,069.00 | 1,026.00 | 1,035.00 | 1,035.00 | 96 |
| 2024-04-18 | 1,035.00 | 1,070.00 | 1,035.00 | 1,035.00 | 1,035.00 | 2,421 |
| 2024-04-17 | 1,035.00 | 1,070.00 | 1,024.00 | 1,035.00 | 1,035.00 | 564 |
| 2024-04-16 | 1,055.00 | 1,070.00 | 1,055.00 | 1,070.00 | 1,070.00 | 1,373 |
| 2024-04-15 | 1,000.00 | 1,060.00 | 1,000.00 | 1,050.00 | 1,050.00 | 6,867 |
| 2024-04-12 | 950.00 | 1,020.00 | 940.00 | 1,020.00 | 1,020.00 | 10,187 |
| 2024-04-11 | 950.00 | 969.00 | 950.00 | 950.00 | 950.00 | 1 |
| 2024-04-10 | 950.00 | 970.00 | 945.25 | 950.00 | 950.00 | 4,011 |
| 2024-04-09 | 930.00 | 964.00 | 926.00 | 930.00 | 930.00 | 5,127 |
| 2024-04-08 | 930.00 | 959.00 | 930.00 | 930.00 | 930.00 | 28 |
| 2024-04-05 | 930.00 | 949.90 | 901.00 | 930.00 | 930.00 | 829 |
| 2024-04-04 | 945.00 | 952.90 | 909.03 | 930.00 | 930.00 | 2,219 |
| 2024-04-03 | 945.00 | 954.00 | 934.50 | 945.00 | 945.00 | 67 |
| 2024-04-02 | 945.00 | 945.00 | 932.00 | 945.00 | 945.00 | 332 |
| 2024-03-28 | 950.00 | 960.00 | 931.00 | 960.00 | 960.00 | 6,794 |
| 2024-03-27 | 950.00 | 959.00 | 950.00 | 950.00 | 950.00 | 1,891 |
| 2024-03-26 | 960.00 | 961.00 | 950.00 | 950.00 | 950.00 | 835 |
| 2024-03-25 | 975.00 | 980.00 | 956.00 | 960.00 | 960.00 | 4,419 |
| 2024-03-22 | 975.00 | 1,020.00 | 950.00 | 975.00 | 975.00 | 2,922 |
| 2024-03-21 | 985.00 | 994.00 | 966.00 | 975.00 | 975.00 | 3,894 |
| 2024-03-20 | 975.00 | 995.00 | 964.45 | 975.00 | 975.00 | 2,086 |
| 2024-03-19 | 975.00 | 998.00 | 951.00 | 975.00 | 975.00 | 2,383 |
| 2024-03-18 | 975.00 | 1,000.00 | 964.45 | 975.00 | 975.00 | 970 |
| 2024-03-15 | 975.00 | 1,020.00 | 964.45 | 975.00 | 975.00 | 397 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.