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 Oct 2025 (Tue) 0.60 0.60 0.60 0.60 500,000
27th Oct 2025 (Mon) 0.60 0.65 0.65 0.65 1,835,113
24th Oct 2025 (Fri) 0.60 0.545 0.545 0.60 128,382
23rd Oct 2025 (Thu) 0.60 0.60 0.60 0.60 528,361
22nd Oct 2025 (Wed) 0.60 0.60 0.60 0.60 127,880
21st Oct 2025 (Tue) 0.60 0.60 0.60 0.60 1,473,843
20th Oct 2025 (Mon) 0.60 0.60 0.60 0.60 87,856
17th Oct 2025 (Fri) 0.60 0.60 0.60 0.60 1,674,157
16th Oct 2025 (Thu) 0.60 0.60 0.60 0.60 367,775
15th Oct 2025 (Wed) 0.60 0.60 0.60 0.60 156,653
14th Oct 2025 (Tue) 0.60 0.60 0.60 0.60 529,165
13th Oct 2025 (Mon) 0.60 0.60 0.60 0.60 399,582
10th Oct 2025 (Fri) 0.60 0.60 0.60 0.60 532,066
9th Oct 2025 (Thu) 0.60 0.60 0.60 0.60 374,217
8th Oct 2025 (Wed) 0.625 0.625 0.60 0.60 1,721,589
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
FTSE 100 Latest
Value9,696.74
Change42.92