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 Dec 2025 (Fri) 0.575 0.575 0.575 0.575 126,217
4th Dec 2025 (Thu) 0.575 0.575 0.575 0.575 94,661
3rd Dec 2025 (Wed) 0.575 0.575 0.575 0.575 0
2nd Dec 2025 (Tue) 0.575 0.575 0.575 0.575 6,656
1st Dec 2025 (Mon) 0.575 0.575 0.575 0.575 0
28th Nov 2025 (Fri) 0.575 0.575 0.575 0.575 12,004
27th Nov 2025 (Thu) 0.575 0.575 0.575 0.575 37,084
26th Nov 2025 (Wed) 0.575 0.575 0.575 0.575 244,614
25th Nov 2025 (Tue) 0.575 0.575 0.575 0.575 506,312
24th Nov 2025 (Mon) 0.625 0.625 0.575 0.575 2,082,969
21st Nov 2025 (Fri) 0.625 0.625 0.625 0.625 263,039
20th Nov 2025 (Thu) 0.625 0.625 0.625 0.625 169,794
19th Nov 2025 (Wed) 0.625 0.625 0.625 0.625 80,242
18th Nov 2025 (Tue) 0.625 0.625 0.625 0.625 673,903
17th Nov 2025 (Mon) 0.625 0.625 0.625 0.625 26,577
14th Nov 2025 (Fri) 0.625 0.625 0.625 0.625 1,106,400
13th Nov 2025 (Thu) 0.625 0.625 0.625 0.625 103,327
12th Nov 2025 (Wed) 0.625 0.625 0.625 0.625 2,125,934
11th Nov 2025 (Tue) 0.625 0.625 0.625 0.625 554,847
10th Nov 2025 (Mon) 0.625 0.625 0.59 0.625 1,826,092
7th Nov 2025 (Fri) 0.625 0.625 0.625 0.625 641,863
6th Nov 2025 (Thu) 0.60 0.625 0.55 0.625 3,410,706
5th Nov 2025 (Wed) 0.60 0.60 0.55 0.60 26,833
4th Nov 2025 (Tue) 0.60 0.60 0.60 0.60 843,537
3rd Nov 2025 (Mon) 0.60 0.60 0.60 0.60 222,922
31st Oct 2025 (Fri) 0.60 0.545 0.545 0.60 814,113
30th Oct 2025 (Thu) 0.60 0.60 0.60 0.60 130,059
29th Oct 2025 (Wed) 0.60 0.55 0.55 0.60 235,951
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
FTSE 100 Latest
Value9,667.01
Change-43.86