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
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
16th May 2025 (Fri) 0.475 0.475 0.475 0.475 12,924
15th May 2025 (Thu) 0.475 0.475 0.475 0.475 719,990
14th May 2025 (Wed) 0.475 0.475 0.475 0.475 55,496
13th May 2025 (Tue) 0.55 0.55 0.475 0.475 6,863,705
12th May 2025 (Mon) 0.575 0.575 0.55 0.55 1,001,556
9th May 2025 (Fri) 0.51 0.525 0.50 0.525 2,494,659
8th May 2025 (Thu) 0.485 0.51 0.485 0.51 2,923,055
7th May 2025 (Wed) 0.425 0.485 0.425 0.485 9,961,050
6th May 2025 (Tue) 0.425 0.425 0.425 0.425 46,016
5th May 2025 (Mon) 0.45 0.45 0.45 0.45 0
2nd May 2025 (Fri) 0.425 0.425 0.425 0.425 13,148
1st May 2025 (Thu) 0.425 0.43 0.43 0.43 123,485
30th Apr 2025 (Wed) 0.425 0.425 0.425 0.425 4,941,450
29th Apr 2025 (Tue) 0.375 0.425 0.375 0.425 1,799,755
28th Apr 2025 (Mon) 0.375 0.375 0.375 0.375 1,904,287
25th Apr 2025 (Fri) 0.375 0.375 0.375 0.375 1,212,125
24th Apr 2025 (Thu) 0.375 0.375 0.375 0.375 676,182
23rd Apr 2025 (Wed) 0.375 0.40 0.40 0.40 735,359
FTSE 100 Latest
Value8,774.65
Change0.00