N4 Pharma Plc Historical Data - N4P.GB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.7	0.75	0.55	172947	0.7	DE
4	0.1	16.6666666667	0.6	0.8	0.55	67682	0.70908655	DE
12	0.1	16.6666666667	0.6	0.8	0.4525	80573	0.6086219	DE
26	-0.1	-12.5	0.8	0.8	0.405	79074	0.59322117	DE
52	-0.05	-6.66666666667	0.75	1.45	0.405	117619	0.83417205	DE
156	-7	-90.9090909091	7.7	8.51	0.405	93639	2.05304681	DE
260	-2.25	-76.2711864407	2.95	14.4785	0.405	199000	6.48398249	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1731688080	0.7	0	0.00	0.7	0.7	0.7	0
1731598260	0.7	0	0.00	0.7	0.7	0.7	0
1731511920	0.7	0	0.00	0.7	0.7	0.7	0
1731428820	0.7	0	0.00	0.7	0.7	0.7	0
1731342540	0.7	0	0.00	0.7	0.7	0.619	40000
1731083160	0.7	0	0.00	0.7	0.75	0.55	824737
1730993820	0.7	-0.1	-12.50	0.6	0.7	0.6	0
1730910480	0.8	0	0.00	0.8	0.8	0.8	0
1730824080	0.8	0	0.00	0.8	0.8	0.745	79194
1730737740	0.8	0.1	14.29	0.7	0.8	0.7	67340
1730475300	0.7	0	0.00	0.7	0.7	0.7	0
1730388900	0.7	0	0.00	0.7	0.7	0.7	0
1730305440	0.7	0.1	16.67	0.6	0.7	0.6	245000
1730193840	0.6	0	0.00	0.6	0.6	0.6	0
1730132940	0.6	0	0.00	0.6	0.6	0.6	0
1729869960	0.6	0	0.00	0.6	0.633	0.6	10585
1729783680	0.6	0	0.00	0.6	0.6	0.6	0
1729697340	0.6	0	0.00	0.6	0.6	0.6	0
1729610340	0.6	0	0.00	0.6	0.6	0.6	0
1729524420	0.6	0	0.00	0.6	0.6	0.555	19100
1729262100	0.6	0	0.00	0.6	0.6	0.6	0
1729178580	0.6	0	0.00	0.6	0.609	0.6	50000
1729092540	0.6	-0.05	-7.69	0.65	0.65	0.6	51000
1729006140	0.65	0	0.00	0.65	0.65	0.65	0
1728919680	0.65	0	0.00	0.65	0.65	0.5649999	125000
1728657480	0.65	0	0.00	0.65	0.65	0.65	0
1728574140	0.65	0.05	8.33	0.6	0.65	0.594	348553
1728484740	0.6	0	0.00	0.6	0.6	0.6	0
1728401340	0.6	0	0.00	0.6	0.6	0.6	0
1728311580	0.6	0	0.00	0.6	0.6	0.513	83032
1728053040	0.6	0	0.00	0.6	0.6	0.6	0
1727966700	0.6	0	0.00	0.6	0.6	0.513	26304
1727882940	0.6	0	0.00	0.6	0.6	0.6	0
1727793720	0.6	0	0.00	0.6	0.6	0.6	0
1727710080	0.6	0	0.00	0.6	0.6	0.505	200000
1727447580	0.6	0	0.00	0.6	0.6	0.6	0
1727364240	0.6	0	0.00	0.6	0.6	0.6	0
1727277960	0.6	0	0.00	0.6	0.6	0.551	220062
1727191740	0.6	0	0.00	0.6	0.6	0.6	0
1727102220	0.6	0	0.00	0.6	0.6	0.6	0
1726843740	0.6	0	0.00	0.6	0.6	0.6	0
1726756740	0.6	0	0.00	0.6	0.6	0.6	0
1726669920	0.6	0.05	9.09	0.55	0.6	0.55	345125
1726586700	0.55	0	0.00	0.55	0.55	0.5235	124267
1726498920	0.55	0	0.00	0.55	0.55	0.5024999	150000
1726238280	0.55	0	0.00	0.55	0.55	0.5024999	174458
1726151880	0.55	0	0.00	0.55	0.55	0.55	0
1726068360	0.55	0	0.00	0.55	0.55	0.55	0
1725981960	0.55	0	0.00	0.55	0.55	0.5024999	20000
1725892800	0.55	0	0.00	0.55	0.55	0.55	0
1725633480	0.55	0	0.00	0.55	0.55	0.55	0
1725547140	0.55	0	0.00	0.55	0.55	0.55	0
1725460740	0.55	0	0.00	0.55	0.55	0.4635	17801
1725374160	0.55	0	0.00	0.55	0.55	0.55	0
1725287700	0.55	0	0.00	0.55	0.55	0.4945	238139
1725028800	0.55	0	0.00	0.55	0.55	0.4945	30546
1724942100	0.55	0.05	10.00	0.5	0.55	0.479	450000
1724858700	0.5	-0.1	-16.67	0.6	0.6	0.4525	640999
1724772540	0.6	0	0.00	0.6	0.6	0.6	0
1724423820	0.6	0	0.00	0.6	0.6	0.5505	11446
1724340540	0.6	0	0.00	0.6	0.6	0.5525	364473
1724251080	0.6	0	0.00	0.6	0.6	0.6	0
1724167740	0.6	0.075	14.29	0.6	0.6	0.5649999	571978
1724081220	0.525	0	0.00	0.525	0.525	0.505	30047
1723821960	0.525	-0.05	-8.70	0.575	0.575	0.5004999	268083

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

N4 Pharma Plc (N4P.GB)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

N4 Pharma Plc (N4P.GB) Historical

N4 Pharma Plc (N4P.GB)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History