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
27th Feb 2026 (Fri) 0.575 0.60 0.60 0.60 1,278,172
26th Feb 2026 (Thu) 0.55 0.55 0.55 0.55 423,633
25th Feb 2026 (Wed) 0.55 0.55 0.55 0.55 810,751
24th Feb 2026 (Tue) 0.525 0.55 0.525 0.55 2,947,314
23rd Feb 2026 (Mon) 0.50 0.525 0.50 0.525 1,603,291
20th Feb 2026 (Fri) 0.50 0.50 0.50 0.50 955,498
19th Feb 2026 (Thu) 0.475 0.525 0.475 0.50 457,967
18th Feb 2026 (Wed) 0.475 0.475 0.475 0.475 497,906
17th Feb 2026 (Tue) 0.475 0.475 0.45 0.475 5,713,904
16th Feb 2026 (Mon) 0.475 0.475 0.475 0.475 334,480
13th Feb 2026 (Fri) 0.475 0.475 0.475 0.475 616,904
12th Feb 2026 (Thu) 0.475 0.475 0.475 0.475 3,005
11th Feb 2026 (Wed) 0.475 0.475 0.475 0.475 29,776
10th Feb 2026 (Tue) 0.475 0.475 0.475 0.475 0
9th Feb 2026 (Mon) 0.475 0.475 0.475 0.475 85,931
6th Feb 2026 (Fri) 0.475 0.475 0.475 0.475 389,001
5th Feb 2026 (Thu) 0.475 0.475 0.475 0.475 497,971
4th Feb 2026 (Wed) 0.475 0.475 0.475 0.475 175,133
3rd Feb 2026 (Tue) 0.475 0.475 0.475 0.475 10,916
2nd Feb 2026 (Mon) 0.475 0.475 0.475 0.475 25,562
30th Jan 2026 (Fri) 0.475 0.475 0.475 0.475 7,264
29th Jan 2026 (Thu) 0.475 0.475 0.475 0.475 18,752
28th Jan 2026 (Wed) 0.475 0.475 0.475 0.475 768,325
27th Jan 2026 (Tue) 0.475 0.475 0.475 0.475 11,268
26th Jan 2026 (Mon) 0.475 0.475 0.45 0.475 2,706,931
23rd Jan 2026 (Fri) 0.475 0.475 0.475 0.475 16,040
22nd Jan 2026 (Thu) 0.475 0.475 0.475 0.475 44,216
21st Jan 2026 (Wed) 0.475 0.475 0.475 0.475 478,310
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
FTSE 100 Latest
Value10,910.55
Change63.85