N4 Pharma Plc (N4P)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -10.5263157895 | 0.475 | 0.475 | 0.425 | 506109 | 0.425 | DE |
| 4 | -0.2 | -32 | 0.625 | 0.625 | 0.425 | 1024605 | 0.49075987 | DE |
| 12 | -0.3 | -41.3793103448 | 0.725 | 0.925 | 0.425 | 829782 | 0.65470301 | DE |
| 26 | -0.425 | -50 | 0.85 | 1.4 | 0.425 | 1077986 | 0.87290513 | DE |
| 52 | -1.175 | -73.4375 | 1.6 | 2 | 0.425 | 1142335 | 0.99454311 | DE |
| 156 | -7.775 | -94.8170731707 | 8.2 | 10.25 | 0.425 | 918973 | 2.93609843 | DE |
| 260 | -4.725 | -91.7475728155 | 5.15 | 15.5 | 0.425 | 1441394 | 6.15528876 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719937800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 11110 |
| 1719851400 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 249038 |
| 1719592200 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 487839 |
| 1719505800 | 0.425 | 0 | 0.00 | 0.425 | 0.425 | 0.425 | 1689861 |
| 1719419400 | 0.425 | 0 | 0.00 | 0.475 | 0.475 | 0.425 | 92698 |
| 1719333000 | 0.425 | 0 | 0.00 | 0.475 | 0.475 | 0.425 | 841536 |
| 1719246600 | 0.425 | -0.1 | -19.05 | 0.525 | 0.525 | 0.425 | 4748412 |
| 1718987400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 10000 |
| 1718901000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 0 |
| 1718814600 | 0.525 | 0.025 | 5.00 | 0.5 | 0.525 | 0.5 | 160928 |
| 1718728200 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 115028 |
| 1718641800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 4308 |
| 1718382600 | 0.5 | -0.025 | -4.76 | 0.525 | 0.525 | 0.5 | 3063046 |
| 1718296200 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 94454 |
| 1718209800 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 224398 |
| 1718123400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 351884 |
| 1718037000 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 671024 |
| 1717777800 | 0.55 | -0.075 | -12.00 | 0.625 | 0.625 | 0.475 | 6209679 |
| 1717691400 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 27902 |
| 1717605000 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 414346 |
| 1717518600 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 374192 |
| 1717432200 | 0.625 | 0 | 0.00 | 0.625 | 0.625 | 0.625 | 1121978 |
| 1717173000 | 0.625 | -0.025 | -3.85 | 0.65 | 0.65 | 0.625 | 870644 |
| 1717086600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 595042 |
| 1717000200 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.65 | 286906 |
| 1716913800 | 0.675 | -0.04 | -5.59 | 0.675 | 0.675 | 0.675 | 208699 |
| 1716568200 | 0.715 | 0.09 | 14.40 | 0.625 | 0.715 | 0.625 | 1066918 |
| 1716481800 | 0.625 | -0.125 | -16.67 | 0.75 | 0.75 | 0.625 | 3405743 |
| 1716395400 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 819760 |
| 1716309000 | 0.75 | -0.05 | -6.25 | 0.8 | 0.8 | 0.75 | 277177 |
| 1716222600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 1845 |
| 1715963400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 18358 |
| 1715877000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 14538 |
| 1715790600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 142520 |
| 1715704200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 26527 |
| 1715617800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 68233 |
| 1715358600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 50000 |
| 1715272200 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 371490 |
| 1715185800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 107621 |
| 1715099400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 72162 |
| 1714753800 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 198696 |
| 1714667400 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 24007 |
| 1714581000 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 150728 |
| 1714494600 | 0.8 | 0 | 0.00 | 0.8 | 0.8 | 0.8 | 6637 |
| 1714408200 | 0.8 | 0.025 | 3.23 | 0.8 | 0.8 | 0.8 | 644688 |
| 1714149000 | 0.775 | -0.05 | -6.06 | 0.825 | 0.825 | 0.775 | 611345 |
| 1714062600 | 0.825 | 0 | 0.00 | 0.8 | 0.85 | 0.8 | 3285001 |
| 1713976200 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.7925 | 823510 |
| 1713889800 | 0.85 | 0 | 0.00 | 0.8 | 0.9 | 0.8 | 4804558 |
| 1713803400 | 0.85 | 0 | 0.00 | 0.8 | 0.85 | 0.8 | 849442 |
| 1713544200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.85 | 119308 |
| 1713457800 | 0.85 | 0.025 | 3.03 | 0.85 | 0.85 | 0.85 | 653092 |
| 1713371400 | 0.825 | 0 | 0.00 | 0.825 | 0.825 | 0.825 | 135677 |
| 1713285000 | 0.825 | -0.025 | -2.94 | 0.85 | 0.85 | 0.825 | 1382282 |
| 1713198600 | 0.85 | 0.125 | 17.24 | 0.775 | 0.925 | 0.775 | 2667253 |
| 1712939400 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 342157 |
| 1712853000 | 0.725 | 0 | 0.00 | 0.725 | 0.75 | 0.725 | 7239 |
| 1712766600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1224090 |
| 1712680200 | 0.725 | 0 | 0.00 | 0.725 | 0.73 | 0.715 | 200533 |
| 1712593800 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 1068721 |
| 1712334600 | 0.725 | 0 | 0.00 | 0.725 | 0.725 | 0.725 | 311271 |
| 1712248200 | 0.725 | 0 | 0.00 | 0.725 | 0.735 | 0.725 | 225444 |
| 1712161800 | 0.725 | 0.025 | 3.57 | 0.7 | 0.76 | 0.685 | 1148128 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
