ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.59
0.20%
US Tech 100
16,880.80
-0.90%
S&P 500
5,011.12
-0.22%
US Dollar vs CAD
1.37858
0.12%
Bitcoin
63,870.01
0.57%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. LSE
  6. N4 Pharma Plc (N4P)

  7. N4 Pharma Plc (N4P) Historical

N4P N4 Pharma Plc

0.85
0.00 (0.00%)
Apr 18 2024 - Closed
Delayed by 15 minutes

N4P Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 0.85 0.025 3.03% 0.85 0.85 0.85 653,092
Apr 17 2024 0.825 0.00 0.00% 0.825 0.825 0.825 135,677
Apr 16 2024 0.825 -0.025 -2.94% 0.85 0.85 0.825 1,382,282
Apr 15 2024 0.85 0.125 17.24% 0.775 0.925 0.775 2,667,253
Apr 12 2024 0.725 0.00 0.00% 0.725 0.725 0.725 342,157
Apr 11 2024 0.725 0.00 0.00% 0.725 0.75 0.725 7,239
Apr 10 2024 0.725 0.00 0.00% 0.725 0.725 0.725 1,224,090
Apr 09 2024 0.725 0.00 0.00% 0.725 0.73 0.715 200,533
Apr 08 2024 0.725 0.00 0.00% 0.725 0.725 0.725 1,068,721
Apr 05 2024 0.725 0.00 0.00% 0.725 0.725 0.725 311,271
Apr 04 2024 0.725 0.00 0.00% 0.725 0.735 0.725 225,444
Apr 03 2024 0.725 0.025 3.57% 0.70 0.76 0.685 1,148,128
Apr 02 2024 0.70 0.05 7.69% 0.65 0.725 0.65 2,370,672
Mar 28 2024 0.65 -0.025 -3.70% 0.675 0.675 0.625 1,668,891
Mar 27 2024 0.675 0.00 0.00% 0.675 0.675 0.65 580,163
Mar 26 2024 0.675 0.00 0.00% 0.675 0.675 0.675 523,124
Mar 25 2024 0.675 -0.039 -5.46% 0.65 0.675 0.65 498,899
Mar 22 2024 0.714 0.064 9.85% 0.65 0.714 0.65 512,267
Mar 21 2024 0.65 -0.075 -10.34% 0.725 0.725 0.65 747,519
Mar 20 2024 0.725 -0.025 -3.33% 0.75 0.75 0.698 195,180
Mar 19 2024 0.75 -0.025 -3.23% 0.75 0.75 0.718 105,300
Mar 18 2024 0.775 0.00 0.00% 0.775 0.775 0.743 6,250
Mar 15 2024 0.775 0.00 0.00% 0.775 0.775 0.775 121,694
Mar 14 2024 0.775 0.00 0.00% 0.775 0.775 0.775 75,730
Mar 13 2024 0.775 0.00 0.00% 0.75 0.775 0.75 68,328
Mar 12 2024 0.775 0.00 0.00% 0.775 0.775 0.775 0.00
Mar 11 2024 0.775 0.00 0.00% 0.775 0.775 0.775 229,663
Mar 08 2024 0.775 0.00 0.00% 0.775 0.775 0.775 193,842
Mar 07 2024 0.775 0.00 0.00% 0.775 0.775 0.775 741,460
Mar 06 2024 0.775 -0.025 -3.13% 0.80 0.80 0.775 350,211
Mar 05 2024 0.80 0.025 3.23% 0.80 0.80 0.80 3,141,320
Mar 04 2024 0.775 0.10 14.81% 0.675 0.775 0.675 2,391,482
Mar 01 2024 0.675 -0.025 -3.57% 0.70 0.70 0.675 1,713,020
Feb 29 2024 0.70 0.00 0.00% 0.70 0.70 0.70 173,512
Feb 28 2024 0.70 -0.025 -3.45% 0.725 0.725 0.675 2,148,784
Feb 27 2024 0.725 -0.025 -3.33% 0.75 0.75 0.725 538,822
Feb 26 2024 0.75 0.00 0.00% 0.75 0.75 0.75 172,322
Feb 23 2024 0.75 0.00 0.00% 0.75 0.75 0.75 236,571
Feb 22 2024 0.75 0.025 3.45% 0.725 0.75 0.725 86,766
Feb 21 2024 0.725 -0.025 -3.33% 0.75 0.75 0.725 268,603
Feb 20 2024 0.75 0.00 0.00% 0.75 0.75 0.75 191,182
Feb 19 2024 0.75 -0.025 -3.23% 0.775 0.775 0.75 177,605
Feb 16 2024 0.775 -0.025 -3.13% 0.825 0.825 0.75 521,905
Feb 15 2024 0.80 0.05 6.67% 0.775 0.80 0.775 152,591
Feb 14 2024 0.75 0.00 0.00% 0.75 0.75 0.75 475,862
Feb 13 2024 0.75 0.00 0.00% 0.75 0.75 0.75 125,674
Feb 12 2024 0.75 0.00 0.00% 0.75 0.75 0.75 489,330
Feb 09 2024 0.75 0.00 0.00% 0.75 0.75 0.75 134,789
Feb 08 2024 0.75 0.025 3.45% 0.75 0.75 0.75 203,947
Feb 07 2024 0.725 -0.05 -6.45% 0.825 0.825 0.725 2,006,111
Feb 06 2024 0.775 -0.075 -8.82% 0.825 0.85 0.775 1,582,260
Feb 05 2024 0.85 0.00 0.00% 0.85 0.85 0.85 981,518
Feb 02 2024 0.85 0.00 0.00% 0.85 0.85 0.85 148,242
Feb 01 2024 0.85 0.00 0.00% 0.85 0.85 0.85 453,904
Jan 31 2024 0.85 0.00 0.00% 0.85 0.85 0.85 63,482
Jan 30 2024 0.85 0.00 0.00% 0.85 0.85 0.85 139,098
Jan 29 2024 0.85 -0.025 -2.86% 0.875 0.875 0.85 564,971
Jan 26 2024 0.875 -0.05 -5.41% 0.925 0.925 0.875 1,023,440
Jan 25 2024 0.925 0.00 0.00% 0.925 0.925 0.925 690,799
Jan 24 2024 0.925 0.00 0.00% 0.925 0.925 0.925 763,551
Jan 23 2024 0.925 -0.025 -2.63% 0.95 0.95 0.85 1,917,079
Jan 22 2024 0.95 -0.03 -3.06% 0.925 0.95 0.925 439,120

Your Recent History

LSE
N4P
N4 Pharma
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved