1. Share Prices

  2. N4 Pharma PLC (N4P)

0.53p-0.02 (-3.71%)17 Dec 2025, 13:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

N4 Pharma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 16, 20250.51p0.55p0.51p0.53p221,429
Dec 15, 20250.54p0.54p0.51p0.53p357,182
Dec 12, 20250.53p0.54p0.51p0.53p913,346
Dec 11, 20250.53p0.51p0.51p0.53p200
Dec 10, 20250.53p0.51p0.51p0.53p1,000
Dec 9, 20250.53p0.51p0.51p0.53p37,655
Dec 8, 20250.57p0.60p0.50p0.53p4,450,609
Dec 5, 20250.57p0.60p0.55p0.57p126,218
Dec 4, 20250.57p0.58p0.55p0.57p94,661
Dec 2, 20250.57p0.60p0.56p0.57p6,656
Dec 1, 20250.57p0.60p0.55p0.57p292,138
Nov 28, 20250.57p0.60p0.55p0.55p9,096
Nov 27, 20250.55p0.60p0.55p0.57p37,084
Nov 26, 20250.57p0.60p0.55p0.57p244,615
Nov 25, 20250.57p0.60p0.55p0.57p506,312
Nov 24, 20250.63p0.65p0.55p0.57p2,082,970
Nov 21, 20250.63p0.65p0.60p0.63p263,041
Nov 20, 20250.63p0.00p0.00p0.63p0
Nov 19, 20250.63p0.63p0.60p0.63p80,242
Nov 18, 20250.63p0.60p0.60p0.63p673,903
Nov 17, 20250.63p0.60p0.60p0.63p26,577
Nov 14, 20250.63p0.65p0.58p0.65p1,105,400
Nov 13, 20250.63p0.65p0.60p0.63p103,328
Nov 12, 20250.63p0.65p0.60p0.63p2,125,935
Nov 11, 20250.63p0.65p0.60p0.63p554,848
Nov 10, 20250.63p0.65p0.59p0.63p1,826,094
Nov 7, 20250.63p0.65p0.60p0.63p641,866
Nov 6, 20250.56p0.65p0.55p0.63p3,410,706
Nov 5, 20250.56p0.65p0.55p0.60p26,833
Nov 4, 20250.60p0.65p0.55p0.60p843,541
Nov 3, 20250.60p0.65p0.55p0.60p222,925
Oct 31, 20250.60p0.65p0.55p0.60p814,116
Oct 30, 20250.60p0.65p0.55p0.60p130,060
Oct 29, 20250.60p0.65p0.55p0.60p235,955
Oct 27, 20250.60p0.65p0.55p0.65p1,835,115
Oct 24, 20250.60p0.65p0.55p0.60p128,384
Oct 23, 20250.60p0.65p0.55p0.60p528,364
Oct 22, 20250.65p0.65p0.57p0.60p127,880
Oct 21, 20250.60p0.65p0.55p0.60p1,473,846
Oct 20, 20250.60p0.65p0.56p0.60p87,856
Oct 17, 20250.60p0.65p0.55p0.60p1,674,158
Oct 16, 20250.60p0.65p0.55p0.60p367,777
Oct 15, 20250.60p0.65p0.55p0.60p156,657
Oct 14, 20250.60p0.65p0.55p0.60p529,170
Oct 13, 20250.60p0.65p0.55p0.60p399,583
Oct 10, 20250.60p0.65p0.55p0.60p532,070
Oct 9, 20250.60p0.65p0.55p0.60p374,221
Oct 8, 20250.65p0.65p0.55p0.60p1,721,601
Oct 7, 20250.63p0.65p0.60p0.63p884,496
Oct 6, 20250.63p0.65p0.60p0.63p321,107
12345
Showing 1 to 50 of 250

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC269.006.66
Integrafin Holdings PLC353.504.59
Ssp Group PLC198.504.58
Metlen Energy & Metals PLC41.703.47
Rtw Biotech Opportunities LTD2.144.90
International Personal Finance PLC217.004.83

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC213.80-8.71
Hunting PLC374.00-4.10
Dcc PLC4,862.00-4.76
Oxford Biomedica PLC589.34-2.10
Bunzl PLC2,170.00-2.25
Avon Technologies PLC1,760.00-1.79