4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 550.00 | 560.00 | 470.00 | 520.00 | 520.00 | 4,250 |
| 2022-10-10 | 562.50 | 589.00 | 530.00 | 550.00 | 550.00 | 1,027 |
| 2022-10-07 | 562.50 | 589.00 | 530.00 | 562.50 | 562.50 | 1,004 |
| 2022-10-06 | 562.50 | 590.00 | 541.00 | 562.50 | 562.50 | 461 |
| 2022-10-05 | 562.50 | 565.00 | 562.50 | 562.50 | 562.50 | 500 |
| 2022-10-04 | 562.50 | 589.95 | 540.00 | 540.00 | 540.00 | 7,126 |
| 2022-10-03 | 562.50 | 590.00 | 530.00 | 562.50 | 562.50 | 1,730 |
| 2022-09-30 | 539.00 | 570.00 | 539.00 | 562.50 | 562.50 | 2,976 |
| 2022-09-29 | 520.00 | 540.00 | 520.00 | 530.00 | 530.00 | 2,500 |
| 2022-09-28 | 510.00 | 540.00 | 487.50 | 510.00 | 510.00 | 2,597 |
| 2022-09-27 | 528.45 | 528.45 | 490.00 | 520.00 | 520.00 | 10,249 |
| 2022-09-26 | 575.00 | 610.00 | 541.00 | 575.00 | 575.00 | 354 |
| 2022-09-23 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 0 |
| 2022-09-22 | 575.00 | 575.00 | 550.00 | 575.00 | 575.00 | 186 |
| 2022-09-21 | 585.00 | 585.00 | 548.00 | 585.00 | 585.00 | 1,058 |
| 2022-09-20 | 590.00 | 590.00 | 550.00 | 590.00 | 590.00 | 2,000 |
| 2022-09-16 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 172 |
| 2022-09-15 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | 125 |
| 2022-09-14 | 595.00 | 640.00 | 580.00 | 580.00 | 580.00 | 268 |
| 2022-09-13 | 589.80 | 589.80 | 550.00 | 550.00 | 550.00 | 1,878 |
| 2022-09-12 | 595.00 | 595.00 | 589.80 | 595.00 | 595.00 | 845 |
| 2022-09-09 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2022-09-08 | 595.00 | 595.00 | 551.00 | 595.00 | 595.00 | 180 |
| 2022-09-07 | 595.00 | 595.00 | 550.00 | 595.00 | 595.00 | 200 |
| 2022-09-06 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2022-09-05 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 0 |
| 2022-09-02 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 0 |
| 2022-09-01 | 587.50 | 625.00 | 587.50 | 587.50 | 587.50 | 32 |
| 2022-08-31 | 587.50 | 587.50 | 576.25 | 587.50 | 587.50 | 771 |
| 2022-08-30 | 587.50 | 600.00 | 575.00 | 587.50 | 587.50 | 8,406 |
| 2022-08-26 | 587.50 | 600.00 | 551.00 | 587.50 | 587.50 | 1,231 |
| 2022-08-25 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 0 |
| 2022-08-24 | 587.50 | 587.50 | 587.50 | 587.50 | 587.50 | 0 |
| 2022-08-23 | 595.00 | 595.00 | 569.80 | 595.00 | 595.00 | 1,271 |
| 2022-08-22 | 595.00 | 595.00 | 550.00 | 595.00 | 595.00 | 77 |
| 2022-08-19 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2022-08-18 | 595.00 | 595.00 | 595.00 | 595.00 | 595.00 | 0 |
| 2022-08-17 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 0 |
| 2022-08-16 | 600.00 | 600.00 | 570.00 | 600.00 | 600.00 | 1,592 |
| 2022-08-15 | 630.00 | 650.00 | 570.00 | 650.00 | 650.00 | 3,708 |
| 2022-08-12 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 0 |
| 2022-08-11 | 630.00 | 680.00 | 580.00 | 650.00 | 650.00 | 133 |
| 2022-08-10 | 632.50 | 632.50 | 632.50 | 632.50 | 632.50 | 0 |
| 2022-08-09 | 615.00 | 615.00 | 615.00 | 615.00 | 615.00 | 100 |
| 2022-08-08 | 632.50 | 632.50 | 611.00 | 632.50 | 632.50 | 864 |
| 2022-08-05 | 630.00 | 630.00 | 612.00 | 630.00 | 630.00 | 118 |
| 2022-08-04 | 650.00 | 679.05 | 611.00 | 632.50 | 632.50 | 1,277 |
| 2022-08-03 | 689.00 | 700.00 | 689.00 | 695.00 | 695.00 | 251 |
| 2022-08-02 | 650.00 | 700.00 | 650.00 | 680.00 | 680.00 | 6,970 |
| 2022-08-01 | 545.00 | 651.53 | 545.00 | 625.00 | 625.00 | 4,535 |
| 2022-07-29 | 512.50 | 574.00 | 505.00 | 562.50 | 562.50 | 1,597 |
| 2022-07-28 | 512.50 | 521.25 | 512.50 | 512.50 | 512.50 | 1,001 |
| 2022-07-27 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2022-07-26 | 500.00 | 500.00 | 491.00 | 500.00 | 500.00 | 900 |
| 2022-07-25 | 488.00 | 519.00 | 488.00 | 500.00 | 500.00 | 4,742 |
| 2022-07-22 | 470.00 | 500.00 | 470.00 | 470.00 | 470.00 | 1,000 |
| 2022-07-21 | 470.00 | 490.00 | 470.00 | 470.00 | 470.00 | 1,122 |
| 2022-07-20 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | 603 |
| 2022-07-19 | 450.00 | 470.00 | 441.00 | 442.00 | 442.00 | 649 |
| 2022-07-18 | 415.00 | 440.00 | 410.16 | 430.00 | 430.00 | 5,247 |
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.