0.63p-0.03 (-3.85%)01 Nov 2024, 16:28
N4 Pharma PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 1, 2024 | 0.63p | 0.65p | 0.60p | 0.63p | 1,727,432 |
Oct 31, 2024 | 0.63p | 0.65p | 0.60p | 0.65p | 1,625,281 |
Oct 30, 2024 | 0.60p | 0.65p | 0.55p | 0.63p | 3,165,928 |
Oct 29, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 2,141,431 |
Oct 28, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 1,429,928 |
Oct 25, 2024 | 0.60p | 0.65p | 0.55p | 0.55p | 3,454,328 |
Oct 24, 2024 | 0.60p | 0.56p | 0.56p | 0.60p | 650,915 |
Oct 23, 2024 | 0.60p | 0.65p | 0.56p | 0.60p | 2,479 |
Oct 22, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 589,363 |
Oct 21, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 3,395,541 |
Oct 18, 2024 | 0.60p | 0.65p | 0.56p | 0.60p | 277,018 |
Oct 17, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 3,735,548 |
Oct 16, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 155,849 |
Oct 15, 2024 | 0.60p | 0.65p | 0.55p | 0.60p | 801,206 |
Oct 14, 2024 | 0.60p | 0.65p | 0.54p | 0.60p | 894,270 |
Oct 11, 2024 | 0.57p | 0.65p | 0.55p | 0.60p | 1,150,543 |
Oct 10, 2024 | 0.55p | 0.65p | 0.50p | 0.57p | 9,106,536 |
Oct 9, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 357,501 |
Oct 8, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 304,359 |
Oct 7, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 135,881 |
Oct 4, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 248,847 |
Oct 3, 2024 | 0.55p | 0.61p | 0.50p | 0.60p | 404,047 |
Oct 2, 2024 | 0.55p | 0.61p | 0.50p | 0.61p | 1,444,701 |
Oct 1, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 735,301 |
Sep 30, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 156,096 |
Sep 27, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 477,455 |
Sep 26, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 232,126 |
Sep 25, 2024 | 0.57p | 0.61p | 0.50p | 0.60p | 1,696,878 |
Sep 24, 2024 | 0.55p | 0.65p | 0.50p | 0.57p | 1,256,476 |
Sep 23, 2024 | 0.55p | 0.60p | 0.54p | 0.55p | 134,674 |
Sep 20, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 99,325 |
Sep 19, 2024 | 0.55p | 0.60p | 0.50p | 0.55p | 320,496 |
Sep 18, 2024 | 0.53p | 0.60p | 0.50p | 0.57p | 3,777,685 |
Sep 17, 2024 | 0.53p | 0.55p | 0.50p | 0.53p | 1,322,581 |
Sep 16, 2024 | 0.55p | 0.55p | 0.50p | 0.53p | 574,727 |
Sep 13, 2024 | 0.55p | 0.55p | 0.50p | 0.53p | 461,120 |
Sep 12, 2024 | 0.55p | 0.55p | 0.50p | 0.53p | 77,229 |
Sep 11, 2024 | 0.55p | 0.55p | 0.50p | 0.53p | 174,079 |
Sep 10, 2024 | 0.53p | 0.55p | 0.50p | 0.53p | 1,380,768 |
Sep 9, 2024 | 0.53p | 0.55p | 0.50p | 0.53p | 1,183,096 |
Sep 6, 2024 | 0.47p | 0.55p | 0.45p | 0.47p | 2,723,198 |
Sep 5, 2024 | 0.47p | 0.50p | 0.46p | 0.47p | 7,071 |
Sep 4, 2024 | 0.47p | 0.50p | 0.45p | 0.47p | 3,239,823 |
Sep 3, 2024 | 0.47p | 0.50p | 0.45p | 0.47p | 31,962 |
Sep 2, 2024 | 0.47p | 0.46p | 0.46p | 0.47p | 4,590 |
Aug 30, 2024 | 0.47p | 0.50p | 0.45p | 0.47p | 682,801 |
Aug 29, 2024 | 0.47p | 0.50p | 0.45p | 0.47p | 792,663 |
Aug 28, 2024 | 0.53p | 0.55p | 0.45p | 0.47p | 2,091,161 |
Aug 27, 2024 | 0.60p | 0.60p | 0.50p | 0.53p | 1,110,494 |
Aug 23, 2024 | 0.60p | 0.60p | 0.55p | 0.57p | 154,591 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Reckitt Benckiser Group PLC | 4,994.00 | 6.62 |
Alfa Financial Software Holdings PLC | 223.00 | 4.45 |
Domino's Pizza Group PLC | 314.40 | 4.38 |
Schroders PLC | 358.80 | 4.30 |
Auction Technology Group PLC | 469.00 | 4.11 |
Helios Towers PLC | 110.40 | 3.76 |
Fallers
Company | Price | % Chg |
---|---|---|
Energean PLC | 974.50 | -3.13 |
Foresight Environmental Infrastructure Limited | 83.70 | -3.01 |
Ithaca Energy PLC | 98.70 | -2.85 |
Empiric Student Property PLC | 92.50 | -2.12 |
Harworth Group PLC | 175.00 | -1.96 |
Greencore Group PLC | 204.00 | -1.92 |
Risers/fallers data from previous trading day.