4BASEBIO UK SOCIETAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 629.00 | 629.00 | 600.00 | 600.00 | 600.00 | 3,552 |
| 2022-01-21 | 640.00 | 640.00 | 600.00 | 640.00 | 640.00 | 2,256 |
| 2022-01-20 | 650.00 | 650.00 | 620.00 | 650.00 | 650.00 | 1,100 |
| 2022-01-19 | 605.00 | 660.00 | 600.00 | 640.00 | 640.00 | 9,625 |
| 2022-01-18 | 600.00 | 630.00 | 600.00 | 600.00 | 600.00 | 3,795 |
| 2022-01-17 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 120 |
| 2022-01-14 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 200 |
| 2022-01-13 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 1,800 |
| 2022-01-12 | 590.00 | 590.00 | 580.00 | 590.00 | 590.00 | 100 |
| 2022-01-11 | 585.00 | 618.00 | 560.00 | 588.00 | 588.00 | 3,108 |
| 2022-01-10 | 585.00 | 618.00 | 560.00 | 560.00 | 560.00 | 901 |
| 2022-01-07 | 585.00 | 618.00 | 550.00 | 585.00 | 585.00 | 965 |
| 2022-01-06 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 4,190 |
| 2022-01-05 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1,095 |
| 2022-01-04 | 615.00 | 620.00 | 600.00 | 615.00 | 615.00 | 1,679 |
| 2021-12-31 | 615.00 | 615.00 | 600.00 | 615.00 | 615.00 | 1,000 |
| 2021-12-30 | 615.00 | 615.00 | 606.00 | 615.00 | 615.00 | 828 |
| 2021-12-29 | 625.00 | 625.00 | 606.00 | 625.00 | 625.00 | 607 |
| 2021-12-24 | 625.00 | 625.00 | 612.00 | 625.00 | 625.00 | 200 |
| 2021-12-23 | 612.00 | 612.00 | 600.00 | 600.00 | 600.00 | 655 |
| 2021-12-22 | 625.00 | 625.00 | 615.00 | 625.00 | 625.00 | 1,216 |
| 2021-12-21 | 630.00 | 630.00 | 600.00 | 630.00 | 630.00 | 2,240 |
| 2021-12-20 | 630.00 | 660.00 | 600.00 | 600.00 | 600.00 | 2,701 |
| 2021-12-17 | 640.00 | 650.00 | 600.00 | 640.00 | 640.00 | 1,800 |
| 2021-12-16 | 640.00 | 640.00 | 605.00 | 640.00 | 640.00 | 1,225 |
| 2021-12-15 | 620.00 | 620.00 | 600.00 | 620.00 | 620.00 | 399 |
| 2021-12-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 0 |
| 2021-12-13 | 630.00 | 652.40 | 605.00 | 650.00 | 650.00 | 4,764 |
| 2021-12-10 | 630.00 | 660.00 | 602.20 | 630.00 | 630.00 | 2,184 |
| 2021-12-09 | 640.00 | 652.40 | 600.00 | 600.00 | 600.00 | 6,719 |
| 2021-12-08 | 640.00 | 640.00 | 598.00 | 640.00 | 640.00 | 976 |
| 2021-12-07 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 400 |
| 2021-12-06 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 500 |
| 2021-12-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 519 |
| 2021-12-02 | 650.00 | 680.00 | 620.00 | 650.00 | 650.00 | 3,793 |
| 2021-12-01 | 650.00 | 680.00 | 650.00 | 650.00 | 650.00 | 1,534 |
| 2021-11-30 | 645.00 | 670.00 | 633.00 | 645.00 | 645.00 | 2,000 |
| 2021-11-29 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 1,000 |
| 2021-11-26 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 0 |
| 2021-11-25 | 650.00 | 670.00 | 650.00 | 650.00 | 650.00 | 147 |
| 2021-11-24 | 702.00 | 702.00 | 640.00 | 660.00 | 660.00 | 6,064 |
| 2021-11-23 | 745.00 | 770.00 | 700.00 | 700.00 | 700.00 | 5,390 |
| 2021-11-22 | 720.00 | 721.00 | 715.00 | 720.00 | 720.00 | 1,106 |
| 2021-11-19 | 720.00 | 720.00 | 714.44 | 720.00 | 720.00 | 548 |
| 2021-11-18 | 705.00 | 757.00 | 705.00 | 710.00 | 710.00 | 7,630 |
| 2021-11-17 | 695.00 | 715.00 | 670.00 | 695.00 | 695.00 | 7,596 |
| 2021-11-16 | 695.00 | 718.00 | 667.50 | 670.00 | 670.00 | 15,286 |
| 2021-11-15 | 695.00 | 710.00 | 680.00 | 686.00 | 686.00 | 9,612 |
| 2021-11-12 | 690.00 | 703.00 | 683.00 | 695.00 | 695.00 | 2,686 |
| 2021-11-11 | 690.00 | 710.00 | 680.00 | 680.00 | 680.00 | 2,670 |
| 2021-11-10 | 720.00 | 740.00 | 670.00 | 690.00 | 690.00 | 1,599 |
| 2021-11-09 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1,398 |
| 2021-11-08 | 720.00 | 720.00 | 708.00 | 720.00 | 720.00 | 6 |
| 2021-11-05 | 720.00 | 720.00 | 708.50 | 720.00 | 720.00 | 500 |
| 2021-11-04 | 720.00 | 720.00 | 700.00 | 720.00 | 720.00 | 1,166 |
| 2021-11-03 | 720.00 | 723.70 | 700.00 | 700.00 | 700.00 | 1,953 |
| 2021-11-02 | 720.00 | 724.00 | 700.00 | 700.00 | 700.00 | 5,561 |
| 2021-11-01 | 710.00 | 729.00 | 700.00 | 720.00 | 720.00 | 2,183 |
| 2021-10-29 | 705.00 | 730.00 | 685.00 | 710.00 | 710.00 | 1,147 |
| 2021-10-28 | 705.00 | 720.00 | 705.00 | 705.00 | 705.00 | 1,206 |
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.