Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

N4 Pharma Ord 0.4p Historic Prices

 
     
Date Open High Low Close Volume
Aug 7, 2020 5.26 5.95 5.26 5.90 706,102
Aug 6, 2020 5.40 5.80 5.31 5.80 440,860
Aug 5, 2020 5.31005 5.83 5.31005 5.55 1,120,933
Aug 4, 2020 5.4301 5.70 5.26 5.35 739,104
Aug 3, 2020 5.72 5.97 5.60 5.80 441,715
Jul 31, 2020 5.40 5.9699 5.35048 5.75 1,761,116
Jul 30, 2020 5.60 5.60 5.20 5.35 1,070,222
Jul 29, 2020 5.777 5.78 5.404 5.55 1,468,269
Jul 28, 2020 5.94 5.98 5.70 5.80 2,627,150
Jul 27, 2020 4.9401 6.20 4.9401 5.80 6,663,090
Jul 24, 2020 5.133 5.1999 4.8151 5.10 1,128,898
Jul 23, 2020 5.0599 5.39 4.53 5.25 2,694,400
Jul 22, 2020 4.97 5.495 4.80 4.90 2,882,986
Jul 21, 2020 4.45 5.80 4.1601 4.80 12,076,655
Jul 20, 2020 4.0201 4.45 4.00 4.25 749,655
Jul 17, 2020 4.0661 4.23399 4.0661 4.15 298,396
Jul 16, 2020 4.27999 4.29 4.00 4.15 116,427
Jul 15, 2020 3.99 4.48 3.98 4.15 1,834,264
Jul 14, 2020 3.825 3.96 3.80 3.90 867,899
Jul 13, 2020 3.915 4.0899 3.915 3.95 166,717
Jul 10, 2020 4.075 4.1299 3.9101 4.00 724,363
Jul 9, 2020 4.19999 4.19999 4.0001 4.15 209,442
Jul 8, 2020 4.1999 4.297 4.0245 4.15 462,818
Jul 7, 2020 4.10 4.50 3.93 4.10 1,207,179
Jul 6, 2020 4.0001 4.3999 3.83 4.25 1,043,342
Jul 3, 2020 4.50 4.50 4.0101 4.25 353,824
Jul 2, 2020 4.375 4.40 4.1061 4.30 612,859
Jul 1, 2020 4.52 4.7799 4.1201 4.30 819,911
Jun 30, 2020 3.8101 5.00 3.8101 4.70 2,331,218
Jun 29, 2020 3.815 4.062 3.815 3.95 54,646
Jun 26, 2020 4.00 4.1749 3.822 3.95 2,019,366
Jun 25, 2020 4.0401 4.198 4.00 4.10 283,980
Jun 24, 2020 4.45 4.45 4.003 4.20 351,609
Jun 23, 2020 4.57 4.57 4.30 4.40 364,135
Jun 22, 2020 4.628 4.725 4.40 4.60 1,244,862
Jun 19, 2020 4.4361 4.6429 4.4151 4.55 280,858
Jun 18, 2020 4.475 4.619 4.40 4.55 7,863,442
Jun 17, 2020 4.3325 4.68 4.3325 4.55 576,284
Jun 16, 2020 4.3875 4.475 4.26 4.40 550,412
Jun 15, 2020 4.42 4.498 4.30 4.40 1,790,985
Jun 12, 2020 4.2301 4.58 4.2101 4.50 490,356
Jun 11, 2020 4.627 4.75 4.3101 4.40 842,418
Jun 10, 2020 4.411 4.80 4.325 4.70 701,730
Jun 9, 2020 4.6959 4.798 4.31 4.50 1,682,198
Jun 8, 2020 5.019 5.024 4.40 4.60 5,485,205
Jun 5, 2020 4.675 5.075 4.675 5.00 700,039
Jun 4, 2020 4.842 4.96 4.60 4.75 940,040
Jun 3, 2020 4.844 4.9899 4.801 4.90 674,137
Jun 2, 2020 5.20 5.20 4.82 4.90 978,189
Jun 1, 2020 5.06 5.20 4.83 5.10 1,038,480
Showing 1 to 50 of 259