Shares Magazine
0.50p-0.03 (-4.76%)07 Mar 2025, 16:35
N4 Pharma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 2,734 |
| Mar 5, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 44,750 |
| Mar 4, 2025 | 0.53p | 0.53p | 0.50p | 0.53p | 244,530 |
| Mar 3, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 116,186 |
| Feb 28, 2025 | 0.53p | 0.51p | 0.51p | 0.53p | 255,000 |
| Feb 27, 2025 | 0.53p | 0.55p | 0.45p | 0.53p | 1,257,699 |
| Feb 26, 2025 | 0.57p | 0.60p | 0.50p | 0.53p | 3,710,326 |
| Feb 25, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 460,775 |
| Feb 24, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 557,990 |
| Feb 21, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 25,190 |
| Feb 20, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 217,119 |
| Feb 19, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 534,365 |
| Feb 18, 2025 | 0.55p | 0.60p | 0.50p | 0.57p | 2,826,279 |
| Feb 17, 2025 | 0.53p | 0.60p | 0.50p | 0.55p | 2,543,754 |
| Feb 14, 2025 | 0.57p | 0.60p | 0.50p | 0.53p | 2,836,443 |
| Feb 13, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 126,426 |
| Feb 12, 2025 | 0.57p | 0.70p | 0.55p | 0.57p | 13,860,004 |
| Feb 11, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 55,445 |
| Feb 10, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 1,425,665 |
| Feb 7, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 494,911 |
| Feb 6, 2025 | 0.57p | 0.60p | 0.55p | 0.57p | 847,694 |
| Feb 5, 2025 | 0.63p | 0.65p | 0.56p | 0.57p | 2,735,851 |
| Feb 4, 2025 | 0.68p | 0.70p | 0.60p | 0.63p | 1,560,290 |
| Feb 3, 2025 | 0.70p | 0.71p | 0.65p | 0.68p | 1,042,844 |
| Jan 31, 2025 | 0.70p | 0.75p | 0.65p | 0.70p | 5,333,643 |
| Jan 30, 2025 | 0.70p | 0.80p | 0.65p | 0.70p | 3,616,485 |
| Jan 29, 2025 | 0.68p | 0.80p | 0.65p | 0.75p | 3,302,824 |
| Jan 28, 2025 | 0.68p | 0.75p | 0.65p | 0.68p | 5,179,985 |
| Jan 27, 2025 | 0.65p | 0.80p | 0.60p | 0.68p | 11,222,532 |
| Jan 24, 2025 | 0.65p | 0.70p | 0.59p | 0.65p | 519,217 |
| Jan 23, 2025 | 0.65p | 0.70p | 0.60p | 0.65p | 156,060 |
| Jan 22, 2025 | 0.68p | 0.70p | 0.60p | 0.65p | 1,201,229 |
| Jan 21, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 1,068,612 |
| Jan 20, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 781,373 |
| Jan 17, 2025 | 0.68p | 0.70p | 0.65p | 0.67p | 2,216,709 |
| Jan 16, 2025 | 0.68p | 0.75p | 0.65p | 0.68p | 2,264,840 |
| Jan 15, 2025 | 0.75p | 0.80p | 0.65p | 0.68p | 13,901,043 |
| Jan 14, 2025 | 0.65p | 0.80p | 0.60p | 0.75p | 8,151,283 |
| Jan 13, 2025 | 0.60p | 0.70p | 0.60p | 0.65p | 6,016,712 |
| Jan 10, 2025 | 0.60p | 0.65p | 0.55p | 0.60p | 5,035,598 |
| Jan 9, 2025 | 0.63p | 0.69p | 0.55p | 0.60p | 2,168,311 |
| Jan 8, 2025 | 0.55p | 0.75p | 0.55p | 0.63p | 9,639,729 |
| Jan 7, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 465,251 |
| Jan 6, 2025 | 0.55p | 0.60p | 0.50p | 0.53p | 782,244 |
| Jan 3, 2025 | 0.53p | 0.60p | 0.53p | 0.55p | 85,379 |
| Jan 2, 2025 | 0.53p | 0.55p | 0.50p | 0.53p | 369,596 |
| Dec 31, 2024 | 0.55p | 0.60p | 0.50p | 0.53p | 36,986 |
| Dec 30, 2024 | 0.53p | 0.60p | 0.50p | 0.55p | 723,210 |
| Dec 27, 2024 | 0.53p | 0.55p | 0.50p | 0.53p | 223,434 |
| Dec 24, 2024 | 0.53p | 0.55p | 0.55p | 0.53p | 8,049 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |