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
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
7th Aug 2025 (Thu) 0.45 0.45 0.45 0.45 352,258
6th Aug 2025 (Wed) 0.45 0.45 0.45 0.45 2,541,785
5th Aug 2025 (Tue) 0.45 0.45 0.45 0.45 392,245
4th Aug 2025 (Mon) 0.45 0.45 0.45 0.45 129,612
1st Aug 2025 (Fri) 0.45 0.45 0.45 0.45 2,412,702
31st Jul 2025 (Thu) 0.45 0.45 0.45 0.45 41,295
30th Jul 2025 (Wed) 0.425 0.475 0.425 0.45 2,684,986
29th Jul 2025 (Tue) 0.425 0.425 0.425 0.425 202,965
28th Jul 2025 (Mon) 0.375 0.425 0.375 0.425 5,251,093
25th Jul 2025 (Fri) 0.375 0.375 0.375 0.375 17,027
24th Jul 2025 (Thu) 0.375 0.375 0.375 0.375 239,292
23rd Jul 2025 (Wed) 0.375 0.375 0.375 0.375 256,711
22nd Jul 2025 (Tue) 0.375 0.375 0.375 0.375 1,491,941
21st Jul 2025 (Mon) 0.375 0.375 0.375 0.375 476,231
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
FTSE 100 Latest
Value9,208.21
Change-8.66