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 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
22nd Apr 2025 (Tue) 0.375 0.375 0.375 0.375 1,221,225
21st Apr 2025 (Mon) 0.375 0.375 0.375 0.375 0
18th Apr 2025 (Fri) 0.375 0.375 0.375 0.375 0
17th Apr 2025 (Thu) 0.375 0.375 0.375 0.375 13,154,317
16th Apr 2025 (Wed) 0.375 0.375 0.375 0.375 5,060,511
15th Apr 2025 (Tue) 0.375 0.375 0.375 0.375 104,270
14th Apr 2025 (Mon) 0.375 0.375 0.375 0.375 653,363
11th Apr 2025 (Fri) 0.375 0.375 0.375 0.375 1,136,335
10th Apr 2025 (Thu) 0.375 0.375 0.375 0.375 2,309,993
9th Apr 2025 (Wed) 0.425 0.425 0.375 0.375 2,154,922
8th Apr 2025 (Tue) 0.425 0.45 0.45 0.45 168,063
7th Apr 2025 (Mon) 0.425 0.425 0.425 0.425 1,435,129
4th Apr 2025 (Fri) 0.425 0.425 0.425 0.425 5,739,564
3rd Apr 2025 (Thu) 0.425 0.425 0.425 0.425 575,008
2nd Apr 2025 (Wed) 0.425 0.425 0.425 0.425 717,440
1st Apr 2025 (Tue) 0.425 0.425 0.425 0.425 1,343,768
31st Mar 2025 (Mon) 0.475 0.475 0.425 0.425 2,313,472
FTSE 100 Latest
Value8,772.38
Change55.93