0.50p-0.03 (-4.76%)07 Mar 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

N4 Pharma PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 6, 20250.53p0.55p0.50p0.53p2,734
Mar 5, 20250.53p0.55p0.50p0.53p44,750
Mar 4, 20250.53p0.53p0.50p0.53p244,530
Mar 3, 20250.53p0.55p0.50p0.53p116,186
Feb 28, 20250.53p0.51p0.51p0.53p255,000
Feb 27, 20250.53p0.55p0.45p0.53p1,257,699
Feb 26, 20250.57p0.60p0.50p0.53p3,710,326
Feb 25, 20250.57p0.60p0.55p0.57p460,775
Feb 24, 20250.57p0.60p0.55p0.57p557,990
Feb 21, 20250.57p0.60p0.55p0.57p25,190
Feb 20, 20250.57p0.60p0.55p0.57p217,119
Feb 19, 20250.57p0.60p0.55p0.57p534,365
Feb 18, 20250.55p0.60p0.50p0.57p2,826,279
Feb 17, 20250.53p0.60p0.50p0.55p2,543,754
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
Showing 1 to 50 of 251
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00