Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

N4 Pharma Plc (N4P) Share Price History

Time period:
to
Date Open High Low Close Volume
21st Jan 2026 (Wed) 0.475 0.475 0.475 0.475 257
20th Jan 2026 (Tue) 0.475 0.475 0.475 0.475 2,000
19th Jan 2026 (Mon) 0.475 0.475 0.475 0.475 405,665
16th Jan 2026 (Fri) 0.475 0.475 0.475 0.475 307,079
15th Jan 2026 (Thu) 0.475 0.475 0.475 0.475 82,194
14th Jan 2026 (Wed) 0.50 0.50 0.475 0.475 1,990,636
13th Jan 2026 (Tue) 0.50 0.50 0.50 0.50 0
12th Jan 2026 (Mon) 0.50 0.50 0.50 0.50 40,193
9th Jan 2026 (Fri) 0.50 0.50 0.50 0.50 874,700
8th Jan 2026 (Thu) 0.50 0.50 0.50 0.50 794,111
7th Jan 2026 (Wed) 0.50 0.50 0.50 0.50 771,596
6th Jan 2026 (Tue) 0.525 0.525 0.50 0.50 26,550
5th Jan 2026 (Mon) 0.525 0.525 0.525 0.525 191,995
2nd Jan 2026 (Fri) 0.525 0.525 0.525 0.525 152,091
1st Jan 2026 (Thu) 0.525 0.525 0.525 0.525 0
31st Dec 2025 (Wed) 0.525 0.525 0.525 0.525 149,219
30th Dec 2025 (Tue) 0.525 0.525 0.525 0.525 10,927
29th Dec 2025 (Mon) 0.525 0.525 0.525 0.525 1,200,500
26th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 0
25th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 0
24th Dec 2025 (Wed) 0.525 0.525 0.525 0.525 115,232
23rd Dec 2025 (Tue) 0.525 0.525 0.525 0.525 355,377
22nd Dec 2025 (Mon) 0.525 0.525 0.525 0.525 1,896,603
19th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 127,292
18th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 83,020
17th Dec 2025 (Wed) 0.525 0.525 0.525 0.525 520,989
16th Dec 2025 (Tue) 0.525 0.525 0.525 0.525 221,429
15th Dec 2025 (Mon) 0.525 0.525 0.525 0.525 357,182
12th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 913,346
11th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 200
10th Dec 2025 (Wed) 0.525 0.525 0.525 0.525 1,000
9th Dec 2025 (Tue) 0.525 0.525 0.525 0.525 37,655
8th Dec 2025 (Mon) 0.575 0.575 0.525 0.525 4,450,609
5th Dec 2025 (Fri) 0.575 0.575 0.575 0.575 126,217
4th Dec 2025 (Thu) 0.575 0.575 0.575 0.575 94,661
3rd Dec 2025 (Wed) 0.575 0.575 0.575 0.575 0
2nd Dec 2025 (Tue) 0.575 0.575 0.575 0.575 6,656
1st Dec 2025 (Mon) 0.575 0.575 0.575 0.575 0
28th Nov 2025 (Fri) 0.575 0.575 0.575 0.575 12,004
27th Nov 2025 (Thu) 0.575 0.575 0.575 0.575 37,084
26th Nov 2025 (Wed) 0.575 0.575 0.575 0.575 244,614
25th Nov 2025 (Tue) 0.575 0.575 0.575 0.575 506,312
24th Nov 2025 (Mon) 0.625 0.625 0.575 0.575 2,082,969
21st Nov 2025 (Fri) 0.625 0.625 0.625 0.625 263,039
FTSE 100 Latest
Value10,113.65
Change-13.13