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
28th Mar 2025 (Fri) 0.475 0.475 0.475 0.475 1,513,822
27th Mar 2025 (Thu) 0.475 0.475 0.475 0.475 7,574
26th Mar 2025 (Wed) 0.475 0.475 0.475 0.475 1,800
25th Mar 2025 (Tue) 0.475 0.475 0.475 0.475 28,554
24th Mar 2025 (Mon) 0.475 0.475 0.475 0.475 411,788
21st Mar 2025 (Fri) 0.475 0.475 0.475 0.475 3,400
20th Mar 2025 (Thu) 0.475 0.46 0.46 0.46 1,969,631
19th Mar 2025 (Wed) 0.475 0.50 0.475 0.475 1,489,590
18th Mar 2025 (Tue) 0.475 0.475 0.475 0.475 736,669
17th Mar 2025 (Mon) 0.475 0.475 0.475 0.475 274,358
14th Mar 2025 (Fri) 0.475 0.475 0.475 0.475 1,048,058
13th Mar 2025 (Thu) 0.475 0.475 0.475 0.475 693,785
12th Mar 2025 (Wed) 0.475 0.475 0.475 0.475 301,011
11th Mar 2025 (Tue) 0.50 0.50 0.475 0.475 3,714,591
10th Mar 2025 (Mon) 0.475 0.50 0.475 0.50 3,900,387
7th Mar 2025 (Fri) 0.525 0.50 0.50 0.50 1,565,697
6th Mar 2025 (Thu) 0.525 0.525 0.525 0.525 2,734
5th Mar 2025 (Wed) 0.525 0.525 0.525 0.525 44,750
4th Mar 2025 (Tue) 0.525 0.525 0.525 0.525 244,530
3rd Mar 2025 (Mon) 0.525 0.525 0.525 0.525 116,186
28th Feb 2025 (Fri) 0.525 0.525 0.525 0.525 255,000
27th Feb 2025 (Thu) 0.525 0.525 0.50 0.525 1,257,699
26th Feb 2025 (Wed) 0.575 0.575 0.525 0.525 3,710,326
25th Feb 2025 (Tue) 0.575 0.575 0.575 0.575 460,775
24th Feb 2025 (Mon) 0.575 0.575 0.575 0.575 557,990
21st Feb 2025 (Fri) 0.575 0.575 0.575 0.575 25,190
20th Feb 2025 (Thu) 0.575 0.575 0.575 0.575 217,119
19th Feb 2025 (Wed) 0.575 0.575 0.575 0.575 534,365
18th Feb 2025 (Tue) 0.55 0.575 0.54 0.575 2,826,279
17th Feb 2025 (Mon) 0.525 0.55 0.525 0.55 2,543,754
14th Feb 2025 (Fri) 0.575 0.55 0.525 0.525 2,836,443
13th Feb 2025 (Thu) 0.575 0.575 0.575 0.575 126,426
12th Feb 2025 (Wed) 0.575 0.65 0.575 0.575 13,860,004
11th Feb 2025 (Tue) 0.575 0.575 0.575 0.575 55,445
10th Feb 2025 (Mon) 0.575 0.575 0.55 0.575 1,425,665
7th Feb 2025 (Fri) 0.575 0.575 0.55 0.575 494,911
6th Feb 2025 (Thu) 0.58 0.58 0.55 0.575 847,694
5th Feb 2025 (Wed) 0.625 0.625 0.575 0.575 2,735,851
4th Feb 2025 (Tue) 0.675 0.65 0.625 0.625 1,560,290
3rd Feb 2025 (Mon) 0.70 0.70 0.675 0.675 1,042,844
31st Jan 2025 (Fri) 0.70 0.70 0.675 0.70 5,333,643
FTSE 100 Latest
Value8,658.85
Change-7.27