N4 Pharma More Historical Data - N4P | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
UK
LSE
N4 Pharma Plc (N4P)
N4 Pharma Plc (N4P) Historical

N4P Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 13 2024	0.525	0.00	0.00%	0.525	0.525	0.525	94,454
Jun 12 2024	0.525	-0.025	-4.55%	0.55	0.55	0.525	224,398
Jun 11 2024	0.55	0.00	0.00%	0.55	0.55	0.55	351,884
Jun 10 2024	0.55	0.00	0.00%	0.55	0.55	0.55	671,024
Jun 07 2024	0.55	-0.075	-12.00%	0.625	0.625	0.475	6,209,679
Jun 06 2024	0.625	0.00	0.00%	0.625	0.625	0.625	27,902
Jun 05 2024	0.625	0.00	0.00%	0.625	0.625	0.625	414,346
Jun 04 2024	0.625	0.00	0.00%	0.625	0.625	0.625	374,192
Jun 03 2024	0.625	0.00	0.00%	0.625	0.625	0.625	1,121,978
May 31 2024	0.625	-0.025	-3.85%	0.65	0.65	0.625	870,644
May 30 2024	0.65	0.00	0.00%	0.65	0.65	0.65	595,042
May 29 2024	0.65	-0.025	-3.70%	0.675	0.675	0.65	286,906
May 28 2024	0.675	-0.04	-5.59%	0.675	0.675	0.675	208,699
May 24 2024	0.715	0.09	14.40%	0.625	0.715	0.625	1,066,918
May 23 2024	0.625	-0.125	-16.67%	0.75	0.75	0.625	3,405,743
May 22 2024	0.75	0.00	0.00%	0.75	0.75	0.75	819,760
May 21 2024	0.75	-0.05	-6.25%	0.80	0.80	0.75	277,177
May 20 2024	0.80	0.00	0.00%	0.80	0.80	0.80	1,845
May 17 2024	0.80	0.00	0.00%	0.80	0.80	0.80	18,358
May 16 2024	0.80	0.00	0.00%	0.80	0.80	0.80	14,538
May 15 2024	0.80	0.00	0.00%	0.80	0.80	0.80	142,520
May 14 2024	0.80	0.00	0.00%	0.80	0.80	0.80	26,527
May 13 2024	0.80	0.00	0.00%	0.80	0.80	0.80	68,233
May 10 2024	0.80	0.00	0.00%	0.80	0.80	0.80	50,000
May 09 2024	0.80	0.00	0.00%	0.80	0.80	0.80	371,490
May 08 2024	0.80	0.00	0.00%	0.80	0.80	0.80	107,621
May 07 2024	0.80	0.00	0.00%	0.80	0.80	0.80	72,162
May 03 2024	0.80	0.00	0.00%	0.80	0.80	0.80	198,696
May 02 2024	0.80	0.00	0.00%	0.80	0.80	0.80	24,007
May 01 2024	0.80	0.00	0.00%	0.80	0.80	0.80	150,728
Apr 30 2024	0.80	0.00	0.00%	0.80	0.80	0.80	6,637
Apr 29 2024	0.80	0.025	3.23%	0.80	0.80	0.80	644,688
Apr 26 2024	0.775	-0.05	-6.06%	0.825	0.825	0.775	611,345
Apr 25 2024	0.825	0.00	0.00%	0.80	0.85	0.80	3,285,001
Apr 24 2024	0.825	-0.025	-2.94%	0.85	0.85	0.7925	823,510
Apr 23 2024	0.85	0.00	0.00%	0.80	0.90	0.80	4,804,558
Apr 22 2024	0.85	0.00	0.00%	0.80	0.85	0.80	849,442
Apr 19 2024	0.85	0.00	0.00%	0.85	0.85	0.85	119,308
Apr 18 2024	0.85	0.025	3.03%	0.85	0.85	0.85	653,092
Apr 17 2024	0.825	0.00	0.00%	0.825	0.825	0.825	135,677
Apr 16 2024	0.825	-0.025	-2.94%	0.85	0.85	0.825	1,382,282
Apr 15 2024	0.85	0.125	17.24%	0.775	0.925	0.775	2,667,253
Apr 12 2024	0.725	0.00	0.00%	0.725	0.725	0.725	342,157
Apr 11 2024	0.725	0.00	0.00%	0.725	0.75	0.725	7,239
Apr 10 2024	0.725	0.00	0.00%	0.725	0.725	0.725	1,224,090
Apr 09 2024	0.725	0.00	0.00%	0.725	0.73	0.715	200,533
Apr 08 2024	0.725	0.00	0.00%	0.725	0.725	0.725	1,068,721
Apr 05 2024	0.725	0.00	0.00%	0.725	0.725	0.725	311,271
Apr 04 2024	0.725	0.00	0.00%	0.725	0.735	0.725	225,444
Apr 03 2024	0.725	0.025	3.57%	0.70	0.76	0.685	1,148,128
Apr 02 2024	0.70	0.05	7.69%	0.65	0.725	0.65	2,370,672
Mar 28 2024	0.65	-0.025	-3.70%	0.675	0.675	0.625	1,668,891
Mar 27 2024	0.675	0.00	0.00%	0.675	0.675	0.65	580,163
Mar 26 2024	0.675	0.00	0.00%	0.675	0.675	0.675	523,124
Mar 25 2024	0.675	-0.039	-5.46%	0.65	0.675	0.65	498,899
Mar 22 2024	0.714	0.064	9.85%	0.65	0.714	0.65	512,267
Mar 21 2024	0.65	-0.075	-10.34%	0.725	0.725	0.65	747,519
Mar 20 2024	0.725	-0.025	-3.33%	0.75	0.75	0.698	195,180
Mar 19 2024	0.75	-0.025	-3.23%	0.75	0.75	0.718	105,300
Mar 18 2024	0.775	0.00	0.00%	0.775	0.775	0.743	6,250

Delayed Upgrade Clock