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
18th Mar 2026 (Wed) 0.475 0.475 0.475 0.475 581,079
17th Mar 2026 (Tue) 0.475 0.475 0.475 0.475 581,079
16th Mar 2026 (Mon) 0.475 0.475 0.475 0.475 34,756
13th Mar 2026 (Fri) 0.475 0.475 0.475 0.475 599,736
12th Mar 2026 (Thu) 0.475 0.475 0.475 0.475 57,911
11th Mar 2026 (Wed) 0.475 0.475 0.475 0.475 49,027
10th Mar 2026 (Tue) 0.475 0.475 0.475 0.475 226,197
9th Mar 2026 (Mon) 0.50 0.50 0.475 0.475 1,594,196
6th Mar 2026 (Fri) 0.525 0.525 0.525 0.525 290,998
5th Mar 2026 (Thu) 0.525 0.525 0.525 0.525 105,967
4th Mar 2026 (Wed) 0.525 0.525 0.525 0.525 1,144,833
3rd Mar 2026 (Tue) 0.55 0.55 0.525 0.525 1,293,017
2nd Mar 2026 (Mon) 0.55 0.55 0.55 0.55 132,736
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
FTSE 100 Latest
Value9,918.33
Change0.00