- Share Prices
N4 Pharma PLC (N4P)
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 |