4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 685.00 | 685.00 | 680.00 | 685.00 | 685.00 | 4,064 |
| 2023-01-06 | 705.00 | 710.00 | 705.00 | 705.00 | 705.00 | 442 |
| 2023-01-05 | 705.00 | 705.00 | 681.00 | 705.00 | 705.00 | 90 |
| 2023-01-04 | 710.00 | 739.00 | 680.00 | 710.00 | 710.00 | 670 |
| 2023-01-03 | 710.00 | 715.00 | 680.00 | 710.00 | 710.00 | 1,430 |
| 2022-12-30 | 710.00 | 722.00 | 681.00 | 710.00 | 710.00 | 180 |
| 2022-12-29 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2022-12-28 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 2,500 |
| 2022-12-23 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2022-12-22 | 710.00 | 727.00 | 710.00 | 710.00 | 710.00 | 20 |
| 2022-12-21 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2022-12-20 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2022-12-19 | 710.00 | 728.80 | 710.00 | 710.00 | 710.00 | 11 |
| 2022-12-16 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2022-12-15 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 0 |
| 2022-12-14 | 710.00 | 730.00 | 706.00 | 710.00 | 710.00 | 316 |
| 2022-12-13 | 710.00 | 750.00 | 700.00 | 750.00 | 750.00 | 521 |
| 2022-12-12 | 705.00 | 732.00 | 705.00 | 710.00 | 710.00 | 1,442 |
| 2022-12-09 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-12-08 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 500 |
| 2022-12-07 | 700.00 | 734.00 | 700.00 | 700.00 | 700.00 | 2,875 |
| 2022-12-06 | 700.00 | 737.00 | 700.00 | 700.00 | 700.00 | 1,363 |
| 2022-12-05 | 700.00 | 738.00 | 700.00 | 700.00 | 700.00 | 1 |
| 2022-12-02 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-12-01 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-11-30 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 0 |
| 2022-11-29 | 700.00 | 739.20 | 700.00 | 700.00 | 700.00 | 827 |
| 2022-11-28 | 700.00 | 705.00 | 700.00 | 700.00 | 700.00 | 33 |
| 2022-11-25 | 695.00 | 730.00 | 695.00 | 695.00 | 695.00 | 5,000 |
| 2022-11-24 | 728.00 | 730.00 | 728.00 | 730.00 | 730.00 | 506 |
| 2022-11-23 | 695.00 | 730.00 | 695.00 | 695.00 | 695.00 | 919 |
| 2022-11-22 | 695.00 | 730.00 | 695.00 | 695.00 | 695.00 | 2 |
| 2022-11-21 | 695.00 | 730.00 | 680.00 | 715.00 | 715.00 | 5,575 |
| 2022-11-18 | 695.00 | 719.00 | 695.00 | 695.00 | 695.00 | 14,399 |
| 2022-11-17 | 680.00 | 710.00 | 680.00 | 690.00 | 690.00 | 10,100 |
| 2022-11-16 | 661.00 | 685.00 | 661.00 | 685.00 | 685.00 | 26,777 |
| 2022-11-15 | 655.00 | 685.00 | 655.00 | 655.00 | 655.00 | 2,000 |
| 2022-11-14 | 655.00 | 680.00 | 655.00 | 655.00 | 655.00 | 2,007 |
| 2022-11-11 | 665.00 | 680.00 | 640.50 | 655.00 | 655.00 | 7,500 |
| 2022-11-10 | 648.00 | 678.00 | 648.00 | 665.00 | 665.00 | 2,650 |
| 2022-11-09 | 635.00 | 649.00 | 635.00 | 635.00 | 635.00 | 6,500 |
| 2022-11-08 | 625.00 | 650.00 | 605.00 | 625.00 | 625.00 | 7,250 |
| 2022-11-07 | 620.00 | 645.00 | 620.00 | 625.00 | 625.00 | 9,318 |
| 2022-11-04 | 570.00 | 620.00 | 570.00 | 600.00 | 600.00 | 32,597 |
| 2022-11-03 | 565.00 | 590.00 | 553.00 | 570.00 | 570.00 | 5,396 |
| 2022-11-02 | 560.00 | 590.00 | 525.00 | 565.00 | 565.00 | 8,031 |
| 2022-11-01 | 560.00 | 590.00 | 560.00 | 560.00 | 560.00 | 500 |
| 2022-10-31 | 550.00 | 599.00 | 510.00 | 550.00 | 550.00 | 3,518 |
| 2022-10-28 | 550.00 | 600.00 | 550.00 | 550.00 | 550.00 | 23 |
| 2022-10-27 | 550.00 | 599.00 | 550.00 | 550.00 | 550.00 | 855 |
| 2022-10-26 | 550.00 | 590.00 | 510.00 | 550.00 | 550.00 | 1,521 |
| 2022-10-25 | 550.00 | 550.00 | 510.00 | 550.00 | 550.00 | 500 |
| 2022-10-24 | 550.00 | 550.00 | 500.00 | 550.00 | 550.00 | 2,000 |
| 2022-10-21 | 550.00 | 599.00 | 510.00 | 550.00 | 550.00 | 8,051 |
| 2022-10-20 | 549.00 | 549.00 | 500.00 | 540.00 | 540.00 | 3,027 |
| 2022-10-19 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-10-18 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1,501 |
| 2022-10-17 | 530.00 | 530.00 | 505.00 | 510.00 | 510.00 | 3,500 |
| 2022-10-14 | 545.00 | 569.00 | 545.00 | 545.00 | 545.00 | 15 |
| 2022-10-13 | 545.00 | 550.00 | 545.00 | 545.00 | 545.00 | 422 |
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.