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
7th Oct 2025 (Tue) 0.625 0.60 0.60 0.625 884,496
6th Oct 2025 (Mon) 0.625 0.625 0.625 0.625 321,107
3rd Oct 2025 (Fri) 0.625 0.625 0.625 0.625 359,776
2nd Oct 2025 (Thu) 0.625 0.625 0.625 0.625 1,018,293
1st Oct 2025 (Wed) 0.625 0.625 0.625 0.625 5,312,139
30th Sep 2025 (Tue) 0.625 0.625 0.625 0.625 1,518,313
29th Sep 2025 (Mon) 0.625 0.665 0.595 0.595 4,741,979
26th Sep 2025 (Fri) 0.625 0.69 0.69 0.69 4,099,860
25th Sep 2025 (Thu) 0.665 0.715 0.625 0.625 18,626,683
24th Sep 2025 (Wed) 0.725 0.70 0.675 0.70 6,193,487
23rd Sep 2025 (Tue) 0.825 0.775 0.725 0.725 15,214,428
22nd Sep 2025 (Mon) 0.475 0.775 0.70 0.725 70,678,495
19th Sep 2025 (Fri) 0.475 0.50 0.50 0.50 1,323,035
18th Sep 2025 (Thu) 0.475 0.475 0.475 0.475 256,155
17th Sep 2025 (Wed) 0.525 0.525 0.475 0.475 2,320,506
16th Sep 2025 (Tue) 0.525 0.525 0.525 0.525 385,820
15th Sep 2025 (Mon) 0.525 0.525 0.525 0.525 877,737
12th Sep 2025 (Fri) 0.525 0.525 0.525 0.525 73,023
11th Sep 2025 (Thu) 0.525 0.56 0.525 0.525 1,675,945
10th Sep 2025 (Wed) 0.575 0.58 0.525 0.58 1,317,053
9th Sep 2025 (Tue) 0.575 0.54 0.54 0.54 857,530
8th Sep 2025 (Mon) 0.575 0.61 0.575 0.575 733,231
5th Sep 2025 (Fri) 0.55 0.575 0.55 0.575 2,622,846
4th Sep 2025 (Thu) 0.55 0.55 0.55 0.55 173,194
3rd Sep 2025 (Wed) 0.50 0.575 0.50 0.575 2,285,759
2nd Sep 2025 (Tue) 0.575 0.60 0.525 0.525 7,326,851
1st Sep 2025 (Mon) 0.425 0.65 0.425 0.575 20,009,801
29th Aug 2025 (Fri) 0.425 0.45 0.425 0.425 2,350,828
28th Aug 2025 (Thu) 0.425 0.425 0.425 0.425 0
27th Aug 2025 (Wed) 0.425 0.425 0.425 0.425 70,267
26th Aug 2025 (Tue) 0.425 0.425 0.425 0.425 117,067
25th Aug 2025 (Mon) 0.50 0.50 0.50 0.50 0
22nd Aug 2025 (Fri) 0.45 0.50 0.50 0.50 2,646,179
21st Aug 2025 (Thu) 0.45 0.45 0.45 0.45 250,209
20th Aug 2025 (Wed) 0.45 0.45 0.45 0.45 73,205
19th Aug 2025 (Tue) 0.45 0.45 0.414 0.45 547,482
18th Aug 2025 (Mon) 0.45 0.46 0.442 0.45 173,478
15th Aug 2025 (Fri) 0.45 0.45 0.45 0.45 237,700
14th Aug 2025 (Thu) 0.45 0.45 0.45 0.45 61,222
13th Aug 2025 (Wed) 0.45 0.49 0.45 0.49 412,736
12th Aug 2025 (Tue) 0.406 0.446 0.406 0.446 655,161
11th Aug 2025 (Mon) 0.45 0.45 0.45 0.45 715,127
8th Aug 2025 (Fri) 0.45 0.45 0.45 0.45 3,661,509
FTSE 100 Latest
Value9,483.58
Change0.00