1. Share Prices

  2. N4 Pharma PLC (N4P)

0.53p-0.05 (-8.70%)14 Feb 2025, 16:20
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
Feb 14, 20250.57p0.60p0.50p0.53p2,836,443
Feb 13, 20250.57p0.60p0.55p0.57p126,426
Feb 12, 20250.57p0.70p0.55p0.57p13,860,004
Feb 11, 20250.57p0.60p0.55p0.57p55,445
Feb 10, 20250.57p0.60p0.55p0.57p1,425,665
Feb 7, 20250.57p0.60p0.55p0.57p494,911
Feb 6, 20250.57p0.60p0.55p0.57p847,694
Feb 5, 20250.63p0.65p0.56p0.57p2,735,851
Feb 4, 20250.68p0.70p0.60p0.63p1,560,290
Feb 3, 20250.70p0.71p0.65p0.68p1,042,844
Jan 31, 20250.70p0.75p0.65p0.70p5,333,643
Jan 30, 20250.70p0.80p0.65p0.70p3,616,485
Jan 29, 20250.68p0.80p0.65p0.75p3,302,824
Jan 28, 20250.68p0.75p0.65p0.68p5,179,985
Jan 27, 20250.65p0.80p0.60p0.68p11,222,532
Jan 24, 20250.65p0.70p0.59p0.65p519,217
Jan 23, 20250.65p0.70p0.60p0.65p156,060
Jan 22, 20250.68p0.70p0.60p0.65p1,201,229
Jan 21, 20250.68p0.70p0.65p0.68p1,068,612
Jan 20, 20250.68p0.70p0.65p0.68p781,373
Jan 17, 20250.68p0.70p0.65p0.67p2,216,709
Jan 16, 20250.68p0.75p0.65p0.68p2,264,840
Jan 15, 20250.75p0.80p0.65p0.68p13,901,043
Jan 14, 20250.65p0.80p0.60p0.75p8,151,283
Jan 13, 20250.60p0.70p0.60p0.65p6,016,712
Jan 10, 20250.60p0.65p0.55p0.60p5,035,598
Jan 9, 20250.63p0.69p0.55p0.60p2,168,311
Jan 8, 20250.55p0.75p0.55p0.63p9,639,729
Jan 7, 20250.53p0.55p0.50p0.53p465,251
Jan 6, 20250.55p0.60p0.50p0.53p782,244
Jan 3, 20250.53p0.60p0.53p0.55p85,379
Jan 2, 20250.53p0.55p0.50p0.53p369,596
Dec 31, 20240.55p0.60p0.50p0.53p36,986
Dec 30, 20240.53p0.60p0.50p0.55p723,210
Dec 27, 20240.53p0.55p0.50p0.53p223,434
Dec 24, 20240.53p0.55p0.55p0.53p8,049
Dec 23, 20240.53p0.55p0.50p0.53p15,076
Dec 20, 20240.53p0.55p0.55p0.53p1,635
Dec 19, 20240.53p0.55p0.50p0.53p14,421
Dec 18, 20240.57p0.60p0.50p0.53p909,265
Dec 17, 20240.60p0.65p0.55p0.57p796,089
Dec 16, 20240.60p0.65p0.55p0.60p405,885
Dec 13, 20240.60p0.65p0.55p0.60p332,086
Dec 12, 20240.57p0.65p0.55p0.60p1,238,231
Dec 11, 20240.55p0.60p0.52p0.55p329,451
Dec 10, 20240.55p0.60p0.50p0.55p712,362
Dec 9, 20240.55p0.60p0.50p0.55p200,992
Dec 6, 20240.65p0.70p0.50p0.55p5,382,696
Dec 5, 20240.65p0.70p0.60p0.65p319,220
Dec 4, 20240.68p0.75p0.62p0.68p1,106,411
123456
Showing 1 to 50 of 251

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day.