1. Share Prices

  2. N4 Pharma PLC (N4P)

0.83p+0.00 (+0.00%)25 Apr 2024, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

N4 Pharma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 25, 20240.80p0.90p0.80p0.82p3,285,001
Apr 24, 20240.85p0.90p0.80p0.82p823,510
Apr 23, 20240.80p0.90p0.80p0.85p4,804,558
Apr 22, 20240.80p0.92p0.80p0.85p849,442
Apr 19, 20240.85p0.90p0.80p0.85p119,308
Apr 18, 20240.85p0.90p0.80p0.85p653,092
Apr 17, 20240.82p0.85p0.80p0.82p135,677
Apr 16, 20240.85p0.85p0.80p0.82p1,382,282
Apr 15, 20240.78p0.95p0.75p0.85p2,167,253
Apr 12, 20240.72p0.78p0.71p0.72p342,157
Apr 11, 20240.72p0.75p0.75p0.72p7,239
Apr 10, 20240.72p0.75p0.70p0.72p1,224,090
Apr 9, 20240.72p0.75p0.73p0.72p200,533
Apr 8, 20240.72p0.75p0.70p0.72p1,068,721
Apr 5, 20240.72p0.75p0.70p0.72p311,271
Apr 4, 20240.72p0.72p0.72p0.72p225,444
Apr 3, 20240.70p0.75p0.70p0.72p1,148,128
Apr 2, 20240.65p0.75p0.60p0.70p2,370,672
Mar 28, 20240.68p0.75p0.60p0.65p1,668,891
Mar 27, 20240.68p0.75p0.64p0.68p580,163
Mar 26, 20240.68p0.75p0.64p0.68p523,124
Mar 25, 20240.65p0.75p0.60p0.68p498,899
Mar 22, 20240.65p0.71p0.63p0.71p512,267
Mar 21, 20240.72p0.75p0.65p0.65p747,519
Mar 20, 20240.75p0.74p0.70p0.72p195,180
Mar 19, 20240.75p0.77p0.70p0.75p105,300
Mar 18, 20240.78p0.80p0.80p0.78p6,250
Mar 15, 20240.78p0.80p0.75p0.78p121,694
Mar 14, 20240.78p0.77p0.77p0.78p75,730
Mar 13, 20240.75p0.80p0.70p0.78p68,328
Mar 11, 20240.78p0.77p0.75p0.78p229,663
Mar 8, 20240.78p0.80p0.75p0.78p193,842
Mar 7, 20240.78p0.80p0.75p0.78p741,460
Mar 6, 20240.80p0.76p0.75p0.78p350,211
Mar 5, 20240.80p0.85p0.75p0.80p3,141,320
Mar 4, 20240.68p0.80p0.65p0.78p2,391,482
Mar 1, 20240.70p0.75p0.65p0.68p1,713,020
Feb 29, 20240.70p0.72p0.65p0.70p173,512
Feb 28, 20240.72p0.75p0.66p0.70p2,148,784
Feb 27, 20240.75p0.75p0.70p0.72p538,822
Feb 26, 20240.75p0.80p0.70p0.75p172,322
Feb 23, 20240.75p0.80p0.70p0.75p236,571
Feb 22, 20240.72p0.75p0.70p0.75p86,766
Feb 21, 20240.75p0.80p0.70p0.72p268,603
Feb 20, 20240.75p0.80p0.74p0.75p191,182
Feb 19, 20240.78p0.79p0.70p0.75p177,605
Feb 16, 20240.82p0.85p0.70p0.78p521,905
Feb 15, 20240.78p0.85p0.76p0.80p152,591
Feb 14, 20240.75p0.80p0.70p0.75p475,862
Feb 13, 20240.75p0.80p0.70p0.75p125,674
12345
Showing 1 to 50 of 247

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.