Shares Magazine
0.43p-0.01 (-1.16%)02 May 2025, 13:22
N4 Pharma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 13,148 |
| May 1, 2025 | 0.42p | 0.45p | 0.40p | 0.43p | 123,485 |
| Apr 30, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 4,941,450 |
| Apr 29, 2025 | 0.38p | 0.44p | 0.35p | 0.42p | 1,799,755 |
| Apr 28, 2025 | 0.38p | 0.40p | 0.36p | 0.38p | 1,904,287 |
| Apr 25, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 1,212,125 |
| Apr 24, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 676,182 |
| Apr 23, 2025 | 0.38p | 0.40p | 0.36p | 0.40p | 735,359 |
| Apr 22, 2025 | 0.38p | 0.40p | 0.36p | 0.38p | 1,221,225 |
| Apr 17, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 13,154,317 |
| Apr 16, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 5,060,512 |
| Apr 15, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 104,270 |
| Apr 14, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 653,363 |
| Apr 11, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 1,136,335 |
| Apr 10, 2025 | 0.38p | 0.40p | 0.35p | 0.38p | 2,309,993 |
| Apr 9, 2025 | 0.42p | 0.45p | 0.35p | 0.38p | 2,154,923 |
| Apr 8, 2025 | 0.42p | 0.45p | 0.40p | 0.45p | 168,063 |
| Apr 7, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 1,435,130 |
| Apr 4, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 5,739,565 |
| Apr 3, 2025 | 0.42p | 0.45p | 0.42p | 0.42p | 575,008 |
| Apr 2, 2025 | 0.42p | 0.45p | 0.40p | 0.42p | 717,440 |
| Apr 1, 2025 | 0.42p | 0.45p | 0.41p | 0.42p | 1,343,768 |
| Mar 31, 2025 | 0.47p | 0.47p | 0.41p | 0.42p | 2,313,473 |
| Mar 28, 2025 | 0.47p | 0.47p | 0.45p | 0.47p | 1,513,822 |
| Mar 27, 2025 | 0.47p | 0.50p | 0.45p | 0.47p | 7,574 |
| Mar 26, 2025 | 0.47p | 0.50p | 0.45p | 0.47p | 1,800 |
| Mar 25, 2025 | 0.47p | 0.50p | 0.45p | 0.47p | 28,554 |
| Mar 24, 2025 | 0.47p | 0.48p | 0.45p | 0.47p | 411,788 |
| Mar 21, 2025 | 0.47p | 0.50p | 0.50p | 0.47p | 3,400 |
| Mar 20, 2025 | 0.47p | 0.50p | 0.45p | 0.46p | 1,969,631 |
| Mar 19, 2025 | 0.47p | 0.50p | 0.45p | 0.47p | 1,489,591 |
| Mar 18, 2025 | 0.47p | 0.50p | 0.45p | 0.47p | 736,669 |
| Mar 17, 2025 | 0.47p | 0.50p | 0.45p | 0.47p | 274,358 |
| Mar 14, 2025 | 0.47p | 0.50p | 0.45p | 0.47p | 1,048,058 |
| Mar 13, 2025 | 0.47p | 0.50p | 0.45p | 0.47p | 693,785 |
| Mar 12, 2025 | 0.47p | 0.50p | 0.47p | 0.47p | 301,011 |
| Mar 11, 2025 | 0.50p | 0.55p | 0.45p | 0.47p | 3,714,591 |
| Mar 10, 2025 | 0.47p | 0.55p | 0.45p | 0.50p | 3,900,387 |
| Mar 7, 2025 | 0.53p | 0.50p | 0.45p | 0.50p | 1,565,697 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.