0.63p-0.03 (-3.85%)01 Nov 2024, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

N4 Pharma PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 1, 20240.63p0.65p0.60p0.63p1,727,432
Oct 31, 20240.63p0.65p0.60p0.65p1,625,281
Oct 30, 20240.60p0.65p0.55p0.63p3,165,928
Oct 29, 20240.60p0.65p0.55p0.60p2,141,431
Oct 28, 20240.60p0.65p0.55p0.60p1,429,928
Oct 25, 20240.60p0.65p0.55p0.55p3,454,328
Oct 24, 20240.60p0.56p0.56p0.60p650,915
Oct 23, 20240.60p0.65p0.56p0.60p2,479
Oct 22, 20240.60p0.65p0.55p0.60p589,363
Oct 21, 20240.60p0.65p0.55p0.60p3,395,541
Oct 18, 20240.60p0.65p0.56p0.60p277,018
Oct 17, 20240.60p0.65p0.55p0.60p3,735,548
Oct 16, 20240.60p0.65p0.55p0.60p155,849
Oct 15, 20240.60p0.65p0.55p0.60p801,206
Oct 14, 20240.60p0.65p0.54p0.60p894,270
Oct 11, 20240.57p0.65p0.55p0.60p1,150,543
Oct 10, 20240.55p0.65p0.50p0.57p9,106,536
Oct 9, 20240.55p0.60p0.50p0.55p357,501
Oct 8, 20240.55p0.60p0.50p0.55p304,359
Oct 7, 20240.55p0.60p0.50p0.55p135,881
Oct 4, 20240.55p0.60p0.50p0.55p248,847
Oct 3, 20240.55p0.61p0.50p0.60p404,047
Oct 2, 20240.55p0.61p0.50p0.61p1,444,701
Oct 1, 20240.55p0.60p0.50p0.55p735,301
Sep 30, 20240.55p0.60p0.50p0.55p156,096
Sep 27, 20240.55p0.60p0.50p0.55p477,455
Sep 26, 20240.55p0.60p0.50p0.55p232,126
Sep 25, 20240.57p0.61p0.50p0.60p1,696,878
Sep 24, 20240.55p0.65p0.50p0.57p1,256,476
Sep 23, 20240.55p0.60p0.54p0.55p134,674
Sep 20, 20240.55p0.60p0.50p0.55p99,325
Sep 19, 20240.55p0.60p0.50p0.55p320,496
Sep 18, 20240.53p0.60p0.50p0.57p3,777,685
Sep 17, 20240.53p0.55p0.50p0.53p1,322,581
Sep 16, 20240.55p0.55p0.50p0.53p574,727
Sep 13, 20240.55p0.55p0.50p0.53p461,120
Sep 12, 20240.55p0.55p0.50p0.53p77,229
Sep 11, 20240.55p0.55p0.50p0.53p174,079
Sep 10, 20240.53p0.55p0.50p0.53p1,380,768
Sep 9, 20240.53p0.55p0.50p0.53p1,183,096
Sep 6, 20240.47p0.55p0.45p0.47p2,723,198
Sep 5, 20240.47p0.50p0.46p0.47p7,071
Sep 4, 20240.47p0.50p0.45p0.47p3,239,823
Sep 3, 20240.47p0.50p0.45p0.47p31,962
Sep 2, 20240.47p0.46p0.46p0.47p4,590
Aug 30, 20240.47p0.50p0.45p0.47p682,801
Aug 29, 20240.47p0.50p0.45p0.47p792,663
Aug 28, 20240.53p0.55p0.45p0.47p2,091,161
Aug 27, 20240.60p0.60p0.50p0.53p1,110,494
Aug 23, 20240.60p0.60p0.55p0.57p154,591
Showing 1 to 50 of 251