N4 Pharma Plc Historical Data - N4P.GB

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0505	-9.18181818182	0.55	0.55	0.494	13817	0.55	DE
4	-0.1505	-23.1538461538	0.65	0.7	0.494	105482	0.59599252	DE
12	-0.1005	-16.75	0.6	0.8	0.45	103282	0.62066002	DE
26	-0.0505	-9.18181818182	0.55	0.8	0.45	89503	0.6278318	DE
52	-0.2505	-33.4	0.75	0.95	0.405	78914	0.62583331	DE
156	-2.0505	-80.4117647059	2.55	3.75	0.405	87460	1.36804283	DE
260	-2.3505	-82.4736842105	2.85	14.4785	0.405	199461	6.37953117	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741278540	0.55	0	0.00	0.55	0.55	0.55	0
1741189020	0.55	0	0.00	0.55	0.55	0.5	200
1741083780	0.55	0	0.00	0.55	0.55	0.5188	19284
1741016520	0.55	0	0.00	0.55	0.55	0.5	49603
1740760080	0.55	0	0.00	0.55	0.55	0.55	0
1740673980	0.55	0	0.00	0.55	0.55	0.55	0
1740584040	0.55	-0.05	-8.33	0.6	0.6	0.55	100000
1740498240	0.6	0	0.00	0.6	0.6	0.6	0
1740414420	0.6	0	0.00	0.6	0.6	0.551	14016
1740152280	0.6	0	0.00	0.6	0.6	0.5725	415921
1740068940	0.6	0	0.00	0.6	0.6	0.558	27635
1739982540	0.6	0	0.00	0.6	0.6	0.6	0
1739895960	0.6	0	0.00	0.6	0.6	0.559	450000
1739806500	0.6	0	0.00	0.6	0.6	0.5485	141886
1739547420	0.6	0	0.00	0.6	0.6	0.6	0
1739460900	0.6	0	0.00	0.6	0.6	0.5525	75263
1739378040	0.6	0	0.00	0.6	0.7	0.555	665837
1739291220	0.6	0	0.00	0.6	0.6	0.5669999	150000
1739202480	0.6	-0.05	-7.69	0.65	0.65	0.6	0
1738937700	0.65	0	0.00	0.65	0.65	0.65	0
1738855980	0.65	0	0.00	0.65	0.65	0.65	0
1738772880	0.65	0	0.00	0.65	0.65	0.65	0
1738686480	0.65	0	0.00	0.65	0.65	0.65	0
1738596900	0.65	0	0.00	0.65	0.6525	0.65	150000
1738337520	0.65	0	0.00	0.65	0.65	0.65	0
1738254840	0.65	-0.1	-13.33	0.75	0.75	0.65	0
1738165140	0.75	0	0.00	0.75	0.75	0.75	0
1738078980	0.75	0	0.00	0.75	0.75	0.75	0
1737975300	0.75	0.15	25.00	0.6	0.75	0.6	185176
1737735960	0.6	0	0.00	0.6	0.67	0.6	148507
1737649680	0.6	0	0.00	0.6	0.6	0.6	0
1737563340	0.6	0	0.00	0.6	0.6	0.6	0
1737476940	0.6	-0.1	-14.29	0.7	0.7	0.6	0
1737390480	0.7	0	0.00	0.7	0.7	0.651	315098
1737131340	0.7	-0.05	-6.67	0.75	0.75	0.6555	77186
1737044940	0.75	0	0.00	0.75	0.75	0.6675	411615
1736955300	0.75	0	0.00	0.75	0.8	0.75	0
1736869080	0.75	0.05	7.14	0.7	0.75	0.6	221683
1736782500	0.7	0.15	27.27	0.55	0.7	0.55	250000
1736524020	0.55	0	0.00	0.55	0.55	0.55	0
1736439600	0.55	-0.05	-8.33	0.6	0.6307	0.55	32604
1736353620	0.6	0	0.00	0.6	0.73	0.6	932827
1736264400	0.6	0.1	20.00	0.5	0.6	0.5	0
1736180880	0.5	0	0.00	0.5	0.515	0.5	150000
1735918500	0.5	0.05	11.11	0.45	0.5345	0.45	373246
1735832160	0.45	-0.1	-18.18	0.45	0.5024999	0.45	66340
1735662660	0.55	0	0.00	0.55	0.55	0.55	0
1735576260	0.55	0	0.00	0.55	0.55	0.505	18351
1735313700	0.55	0	0.00	0.55	0.55	0.5	3906
1735057680	0.55	0	0.00	0.55	0.55	0.55	0
1734971280	0.55	0	0.00	0.55	0.55	0.55	0
1734712200	0.55	0	0.00	0.55	0.55	0.55	0
1734622440	0.55	-0.05	-8.33	0.6	0.6	0.5004999	116010
1734536340	0.6	0	0.00	0.6	0.6	0.6	0
1734449880	0.6	0	0.00	0.6	0.6	0.585	15051
1734366420	0.6	0	0.00	0.6	0.6	0.6	0
1734104460	0.6	0	0.00	0.6	0.6	0.6	0
1734020880	0.6	0	0.00	0.65	0.65	0.5709999	430588
1733931060	0.6	0	0.00	0.6	0.6	0.6	0
1733848080	0.6	0	0.00	0.6	0.6	0.6	0
1733761860	0.6	0	0.00	0.6	0.6	0.6	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

N4 Pharma Plc (N4P.GB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

N4 Pharma Plc (N4P.GB) Historical

N4 Pharma Plc (N4P.GB)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free