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
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
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
FTSE 100 Latest
Value9,203.86
Change26.62