N4P

N4 Pharma Historical Data - N4P

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
N4 Pharma Plc N4P London Ordinary Share GB00BYW8QM32 ORD 0.4P
  Price Change Price Change % Stock Price Last Trade
-0.35 -4.07% 8.25 07:16:07
Open Price Low Price High Price Close Price Previous Close
8.65 8.25 8.65 8.25 8.60
more quote information »
Industry Sector
PHARMACEUTICALS & BIOTECHNOLOGY

N4P Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.109.407.958.482,958,4430.151.85%
1 Month7.909.407.758.341,845,9420.354.43%
3 Months8.1513.957.7510.292,963,8140.101.23%
6 Months7.1514.755.109.553,569,1251.1015.38%
1 Year6.9515.503.858.723,519,7511.3018.71%
3 Years19.2528.502.158.291,725,850-11.00-57.14%
5 Years6.7535.502.159.461,568,7761.5022.22%

N4P 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 04 2021 8.60 0.10 1.18% 8.55 8.60 8.20 2,266,702
Apr 30 2021 8.50 -0.05 -0.58% 8.55 8.75 8.10 2,786,998
Apr 29 2021 8.55 0.55 6.88% 8.00 9.40 8.00 5,425,860
Apr 28 2021 8.00 0.05 0.63% 8.10 8.10 7.95 1,525,659
Apr 27 2021 7.95 -0.15 -1.85% 8.10 8.10 7.95 553,873
Apr 26 2021 8.10 -0.05 -0.61% 8.10 8.10 8.10 577,661
Apr 23 2021 8.15 -0.15 -1.81% 8.30 8.30 8.10 543,756
Apr 22 2021 8.30 -0.30 -3.49% 8.60 8.60 8.30 1,052,488
Apr 21 2021 8.60 0.35 4.24% 8.25 9.05 8.25 2,602,998
Apr 20 2021 8.25 -0.15 -1.79% 8.35 8.40 8.25 714,986
Apr 19 2021 8.40 0.35 4.35% 8.05 8.60 8.05 2,447,472
Apr 16 2021 8.05 -0.05 -0.62% 8.30 8.30 8.00 1,524,846
Apr 15 2021 8.10 -0.20 -2.41% 8.30 8.30 8.05 535,927
Apr 14 2021 8.30 0.40 5.06% 7.85 8.35 7.75 1,587,203
Apr 13 2021 7.90 -0.30 -3.66% 8.20 8.20 7.85 2,892,542
Apr 12 2021 8.20 -0.10 -1.2% 8.20 8.30 8.20 245,260
Apr 09 2021 8.30 0.05 0.61% 8.40 8.50 8.25 2,004,943
Apr 08 2021 8.25 0.00 0.0% 8.25 8.485 8.10 2,361,180
Apr 07 2021 8.25 0.31 3.9% 7.90 8.30 7.90 2,481,495
Apr 06 2021 7.94 -0.16 -1.98% 8.10 8.355 7.90 1,988,158
See More Historical Prices »
Your Recent History
LSE
N4P
N4 Pharma
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210505 20:52:24