4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2022-07-14 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2022-07-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 237 |
| 2022-07-12 | 415.00 | 440.00 | 390.00 | 415.00 | 415.00 | 30,238 |
| 2022-07-11 | 415.00 | 415.00 | 410.00 | 415.00 | 415.00 | 948 |
| 2022-07-08 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2022-07-07 | 415.00 | 419.75 | 415.00 | 415.00 | 415.00 | 183 |
| 2022-07-06 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2022-07-05 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2022-07-04 | 415.00 | 419.75 | 392.50 | 415.00 | 415.00 | 222 |
| 2022-07-01 | 415.00 | 415.00 | 400.00 | 415.00 | 415.00 | 4,800 |
| 2022-06-30 | 425.00 | 425.00 | 401.00 | 425.00 | 425.00 | 2,964 |
| 2022-06-29 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2022-06-28 | 420.00 | 420.00 | 417.00 | 420.00 | 420.00 | 534 |
| 2022-06-27 | 425.00 | 445.00 | 415.00 | 425.00 | 425.00 | 1,384 |
| 2022-06-24 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-06-23 | 425.00 | 430.00 | 412.00 | 430.00 | 430.00 | 443 |
| 2022-06-22 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2022-06-21 | 415.00 | 425.00 | 415.00 | 425.00 | 425.00 | 800 |
| 2022-06-20 | 415.00 | 428.00 | 414.00 | 415.00 | 415.00 | 293 |
| 2022-06-17 | 415.00 | 429.00 | 415.00 | 415.00 | 415.00 | 348 |
| 2022-06-16 | 445.00 | 449.00 | 400.00 | 415.00 | 415.00 | 13,131 |
| 2022-06-15 | 445.00 | 445.00 | 430.00 | 445.00 | 445.00 | 1,000 |
| 2022-06-14 | 465.00 | 477.00 | 465.00 | 465.00 | 465.00 | 417 |
| 2022-06-13 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | 0 |
| 2022-06-10 | 465.00 | 477.00 | 465.00 | 465.00 | 465.00 | 398 |
| 2022-06-09 | 450.00 | 499.00 | 432.00 | 465.00 | 465.00 | 7,128 |
| 2022-06-08 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1,633 |
| 2022-06-07 | 450.00 | 469.00 | 430.00 | 450.00 | 450.00 | 2,360 |
| 2022-06-06 | 470.00 | 489.00 | 430.00 | 450.00 | 450.00 | 3,999 |
| 2022-06-01 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 0 |
| 2022-05-31 | 470.00 | 470.00 | 450.00 | 470.00 | 470.00 | 1,000 |
| 2022-05-30 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 0 |
| 2022-05-27 | 475.00 | 475.00 | 460.00 | 475.00 | 475.00 | 2,000 |
| 2022-05-26 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2022-05-25 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2022-05-24 | 505.00 | 505.00 | 465.00 | 505.00 | 505.00 | 1,000 |
| 2022-05-23 | 500.00 | 505.00 | 460.00 | 505.00 | 505.00 | 1,204 |
| 2022-05-20 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2022-05-19 | 505.00 | 505.00 | 470.00 | 505.00 | 505.00 | 1,750 |
| 2022-05-18 | 495.00 | 505.00 | 460.00 | 505.00 | 505.00 | 3,100 |
| 2022-05-17 | 490.00 | 529.00 | 470.00 | 474.00 | 474.00 | 8,100 |
| 2022-05-16 | 450.00 | 500.00 | 430.00 | 490.00 | 490.00 | 1,956 |
| 2022-05-13 | 450.00 | 500.00 | 430.00 | 450.00 | 450.00 | 763 |
| 2022-05-12 | 500.00 | 500.00 | 401.00 | 450.00 | 450.00 | 13,451 |
| 2022-05-11 | 515.00 | 515.00 | 500.00 | 515.00 | 515.00 | 2,248 |
| 2022-05-10 | 525.00 | 525.00 | 500.00 | 525.00 | 525.00 | 870 |
| 2022-05-09 | 550.00 | 595.00 | 500.00 | 550.00 | 550.00 | 16,921 |
| 2022-05-06 | 550.00 | 550.00 | 540.00 | 550.00 | 550.00 | 50 |
| 2022-05-05 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-05-04 | 550.00 | 550.00 | 500.00 | 550.00 | 550.00 | 1,706 |
| 2022-05-03 | 548.00 | 548.00 | 505.00 | 505.00 | 505.00 | 3,276 |
| 2022-04-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 0 |
| 2022-04-28 | 550.00 | 550.00 | 505.00 | 550.00 | 550.00 | 318 |
| 2022-04-27 | 550.00 | 550.00 | 525.00 | 550.00 | 550.00 | 1,000 |
| 2022-04-26 | 530.00 | 550.00 | 501.00 | 530.00 | 530.00 | 2,732 |
| 2022-04-25 | 530.00 | 550.00 | 490.00 | 530.00 | 530.00 | 199 |
| 2022-04-22 | 530.00 | 532.90 | 490.00 | 490.00 | 490.00 | 1,080 |
| 2022-04-21 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2022-04-20 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 258 |
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.