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 Jul 2025 (Fri) 0.375 0.375 0.375 0.375 979,840
17th Jul 2025 (Thu) 0.375 0.375 0.375 0.375 176,069
16th Jul 2025 (Wed) 0.375 0.375 0.375 0.375 568,517
15th Jul 2025 (Tue) 0.375 0.39 0.375 0.375 1,064,051
14th Jul 2025 (Mon) 0.375 0.375 0.375 0.375 22,037
11th Jul 2025 (Fri) 0.375 0.40 0.375 0.375 142,750
10th Jul 2025 (Thu) 0.375 0.375 0.375 0.375 1,915,922
9th Jul 2025 (Wed) 0.375 0.375 0.375 0.375 530,431
8th Jul 2025 (Tue) 0.375 0.375 0.375 0.375 952,495
7th Jul 2025 (Mon) 0.375 0.375 0.375 0.375 1,383
4th Jul 2025 (Fri) 0.375 0.375 0.375 0.375 336,366
3rd Jul 2025 (Thu) 0.375 0.375 0.35 0.375 1,593,010
2nd Jul 2025 (Wed) 0.375 0.375 0.375 0.375 2,563,540
1st Jul 2025 (Tue) 0.375 0.375 0.375 0.375 2,098,818
30th Jun 2025 (Mon) 0.375 0.375 0.375 0.375 177,211
27th Jun 2025 (Fri) 0.375 0.375 0.375 0.375 99,190
26th Jun 2025 (Thu) 0.375 0.375 0.375 0.375 277,145
25th Jun 2025 (Wed) 0.375 0.375 0.375 0.375 1,240,614
24th Jun 2025 (Tue) 0.375 0.375 0.375 0.375 239,798
23rd Jun 2025 (Mon) 0.40 0.40 0.375 0.375 1,582,436
20th Jun 2025 (Fri) 0.40 0.40 0.40 0.40 773,242
19th Jun 2025 (Thu) 0.425 0.425 0.375 0.40 7,746,940
18th Jun 2025 (Wed) 0.46 0.46 0.425 0.425 3,263,688
17th Jun 2025 (Tue) 0.45 0.494 0.494 0.494 98,756
16th Jun 2025 (Mon) 0.475 0.475 0.445 0.45 1,918,869
13th Jun 2025 (Fri) 0.475 0.50 0.50 0.50 206,375
12th Jun 2025 (Thu) 0.475 0.475 0.475 0.475 2,110
11th Jun 2025 (Wed) 0.475 0.475 0.475 0.475 23,404
10th Jun 2025 (Tue) 0.475 0.475 0.475 0.475 161,199
9th Jun 2025 (Mon) 0.475 0.475 0.475 0.475 217,064
6th Jun 2025 (Fri) 0.475 0.475 0.475 0.475 2,985,778
5th Jun 2025 (Thu) 0.475 0.475 0.475 0.475 924,685
4th Jun 2025 (Wed) 0.475 0.475 0.475 0.475 102,570
3rd Jun 2025 (Tue) 0.475 0.475 0.475 0.475 248,890
2nd Jun 2025 (Mon) 0.475 0.475 0.475 0.475 1,447,634
30th May 2025 (Fri) 0.475 0.475 0.475 0.475 30,424
29th May 2025 (Thu) 0.475 0.442 0.442 0.475 299,733
28th May 2025 (Wed) 0.475 0.475 0.45 0.475 317,908
27th May 2025 (Tue) 0.475 0.475 0.475 0.475 2,233,619
26th May 2025 (Mon) 0.50 0.50 0.50 0.50 0
23rd May 2025 (Fri) 0.475 0.475 0.475 0.475 266,942
22nd May 2025 (Thu) 0.475 0.475 0.475 0.475 445,967
21st May 2025 (Wed) 0.475 0.475 0.475 0.475 1,028,732
20th May 2025 (Tue) 0.475 0.475 0.475 0.475 89,540
19th May 2025 (Mon) 0.475 0.52 0.48 0.48 2,267,039
FTSE 100 Latest
Value8,992.12
Change19.48