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
30th Dec 2025 (Tue) 0.525 0.525 0.525 0.525 9,076
29th Dec 2025 (Mon) 0.525 0.525 0.525 0.525 1,200,500
26th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 0
25th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 0
24th Dec 2025 (Wed) 0.525 0.525 0.525 0.525 115,232
23rd Dec 2025 (Tue) 0.525 0.525 0.525 0.525 355,377
22nd Dec 2025 (Mon) 0.525 0.525 0.525 0.525 1,896,603
19th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 127,292
18th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 83,020
17th Dec 2025 (Wed) 0.525 0.525 0.525 0.525 520,989
16th Dec 2025 (Tue) 0.525 0.525 0.525 0.525 221,429
15th Dec 2025 (Mon) 0.525 0.525 0.525 0.525 357,182
12th Dec 2025 (Fri) 0.525 0.525 0.525 0.525 913,346
11th Dec 2025 (Thu) 0.525 0.525 0.525 0.525 200
10th Dec 2025 (Wed) 0.525 0.525 0.525 0.525 1,000
9th Dec 2025 (Tue) 0.525 0.525 0.525 0.525 37,655
8th Dec 2025 (Mon) 0.575 0.575 0.525 0.525 4,450,609
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
FTSE 100 Latest
Value9,900.78
Change34.25