Market data

Select a section

N4 Pharma

(N4P)
Sector: Pharmaceuticals & Biotechnology
0.48p
0.00p 0.00
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 0.48p 0.50p 0.45p 0.48p 12,924
15/05/2025 0.48p 0.50p 0.45p 0.48p 719,991
14/05/2025 0.48p 0.50p 0.45p 0.48p 55,496
13/05/2025 0.55p 0.60p 0.47p 0.48p 6,863,706
12/05/2025 0.58p 0.60p 0.55p 0.55p 1,001,556
09/05/2025 0.51p 0.55p 0.50p 0.53p 2,494,660
08/05/2025 0.49p 0.55p 0.47p 0.51p 2,923,056
07/05/2025 0.43p 0.50p 0.40p 0.49p 9,961,050
06/05/2025 0.43p 0.45p 0.40p 0.43p 46,017
05/05/2025 0.43p 0.45p 0.40p 0.43p 13,148
02/05/2025 0.43p 0.45p 0.40p 0.43p 13,148
01/05/2025 0.43p 0.45p 0.40p 0.43p 123,486
30/04/2025 0.43p 0.45p 0.40p 0.43p 4,941,450
29/04/2025 0.38p 0.44p 0.35p 0.43p 1,799,756
28/04/2025 0.38p 0.40p 0.36p 0.38p 1,904,287
25/04/2025 0.38p 0.40p 0.35p 0.38p 1,212,125
24/04/2025 0.38p 0.40p 0.35p 0.38p 676,183
23/04/2025 0.38p 0.40p 0.36p 0.40p 735,359
22/04/2025 0.38p 0.40p 0.36p 0.38p 1,221,225
21/04/2025 0.38p 0.40p 0.35p 0.38p 13,154,317
18/04/2025 0.38p 0.40p 0.35p 0.38p 13,154,317
17/04/2025 0.38p 0.40p 0.35p 0.38p 13,154,317
16/04/2025 0.38p 0.40p 0.35p 0.38p 5,060,513
15/04/2025 0.38p 0.40p 0.35p 0.38p 104,270
14/04/2025 0.38p 0.40p 0.36p 0.38p 653,363
11/04/2025 0.38p 0.40p 0.35p 0.38p 1,136,336
10/04/2025 0.38p 0.40p 0.35p 0.38p 2,309,994
09/04/2025 0.43p 0.45p 0.35p 0.38p 2,154,923
08/04/2025 0.43p 0.45p 0.40p 0.45p 168,063
07/04/2025 0.43p 0.45p 0.40p 0.43p 1,435,130
04/04/2025 0.43p 0.45p 0.40p 0.43p 5,739,566
03/04/2025 0.43p 0.45p 0.42p 0.43p 575,008
02/04/2025 0.43p 0.45p 0.40p 0.43p 717,440
01/04/2025 0.43p 0.45p 0.41p 0.43p 1,343,768
31/03/2025 0.48p 0.48p 0.41p 0.43p 2,313,474
28/03/2025 0.48p 0.48p 0.45p 0.48p 1,513,822
27/03/2025 0.48p 0.50p 0.45p 0.48p 7,574
26/03/2025 0.48p 0.50p 0.45p 0.48p 1,800
25/03/2025 0.48p 0.50p 0.45p 0.48p 28,554
24/03/2025 0.48p 0.48p 0.45p 0.48p 411,788
21/03/2025 0.48p 0.50p 0.48p 0.48p 3,400
20/03/2025 0.48p 0.50p 0.45p 0.46p 1,969,631
19/03/2025 0.48p 0.50p 0.45p 0.48p 1,489,592
18/03/2025 0.48p 0.50p 0.45p 0.48p 736,669
17/03/2025 0.48p 0.50p 0.45p 0.48p 274,358
14/03/2025 0.48p 0.50p 0.45p 0.48p 1,048,058
13/03/2025 0.48p 0.50p 0.45p 0.48p 693,785
12/03/2025 0.48p 0.50p 0.47p 0.48p 301,011
11/03/2025 0.50p 0.55p 0.45p 0.48p 1,464,591
10/03/2025 0.48p 0.55p 0.45p 0.50p 3,900,387
07/03/2025 0.53p 0.53p 0.45p 0.50p 1,565,697
06/03/2025 0.53p 0.55p 0.50p 0.53p 2,734
05/03/2025 0.53p 0.55p 0.50p 0.53p 44,750
04/03/2025 0.53p 0.53p 0.50p 0.53p 244,530
03/03/2025 0.53p 0.55p 0.50p 0.53p 116,186
28/02/2025 0.53p 0.53p 0.51p 0.53p 255,000
27/02/2025 0.53p 0.55p 0.45p 0.53p 1,257,699
26/02/2025 0.58p 0.60p 0.50p 0.53p 3,710,326
25/02/2025 0.58p 0.60p 0.55p 0.58p 460,775
24/02/2025 0.58p 0.60p 0.55p 0.58p 557,990
21/02/2025 0.58p 0.60p 0.55p 0.58p 25,190
20/02/2025 0.58p 0.60p 0.55p 0.58p 217,119
19/02/2025 0.58p 0.60p 0.55p 0.58p 534,365
18/02/2025 0.55p 0.60p 0.50p 0.58p 2,826,279
17/02/2025 0.53p 0.60p 0.50p 0.55p 2,543,754
14/02/2025 0.58p 0.60p 0.50p 0.53p 2,836,443
13/02/2025 0.58p 0.60p 0.55p 0.58p 126,426
12/02/2025 0.58p 0.70p 0.55p 0.58p 13,860,004
11/02/2025 0.58p 0.60p 0.55p 0.58p 55,445
10/02/2025 0.58p 0.60p 0.55p 0.58p 1,425,665
07/02/2025 0.58p 0.60p 0.55p 0.58p 494,911
06/02/2025 0.58p 0.60p 0.55p 0.58p 847,694
05/02/2025 0.63p 0.65p 0.56p 0.58p 2,735,851
04/02/2025 0.68p 0.70p 0.60p 0.68p 1,560,290
03/02/2025 0.70p 0.71p 0.65p 0.68p 1,042,844
31/01/2025 0.70p 0.75p 0.65p 0.70p 5,333,643
30/01/2025 0.70p 0.80p 0.65p 0.70p 3,616,485
29/01/2025 0.68p 0.80p 0.65p 0.75p 3,302,824
28/01/2025 0.68p 0.75p 0.65p 0.68p 5,179,985
27/01/2025 0.65p 0.80p 0.60p 0.68p 11,222,532
24/01/2025 0.65p 0.70p 0.59p 0.65p 519,217
23/01/2025 0.65p 0.70p 0.60p 0.65p 156,060
22/01/2025 0.68p 0.70p 0.60p 0.65p 1,201,229
21/01/2025 0.68p 0.70p 0.65p 0.68p 1,068,612
20/01/2025 0.68p 0.70p 0.65p 0.68p 781,373
17/01/2025 0.68p 0.70p 0.65p 0.67p 2,216,709
16/01/2025 0.68p 0.75p 0.65p 0.68p 2,264,840
15/01/2025 0.75p 0.80p 0.65p 0.68p 13,901,043
14/01/2025 0.65p 0.80p 0.60p 0.75p 8,151,283
13/01/2025 0.60p 0.70p 0.60p 0.65p 6,016,712
10/01/2025 0.60p 0.65p 0.55p 0.60p 5,035,598
09/01/2025 0.63p 0.70p 0.55p 0.60p 2,168,311
08/01/2025 0.55p 0.75p 0.55p 0.63p 9,639,729
07/01/2025 0.53p 0.55p 0.50p 0.53p 465,251
06/01/2025 0.55p 0.60p 0.50p 0.53p 782,244
03/01/2025 0.53p 0.60p 0.53p 0.55p 85,379
02/01/2025 0.53p 0.55p 0.50p 0.53p 369,596
01/01/2025 0.55p 0.60p 0.50p 0.53p 36,986
31/12/2024 0.55p 0.60p 0.50p 0.53p 36,986
30/12/2024 0.53p 0.60p 0.50p 0.55p 723,210
27/12/2024 0.53p 0.55p 0.50p 0.53p 223,434
26/12/2024 0.53p 0.55p 0.53p 0.53p 8,049
25/12/2024 0.53p 0.55p 0.53p 0.53p 8,049
24/12/2024 0.53p 0.55p 0.53p 0.53p 8,049
23/12/2024 0.53p 0.55p 0.50p 0.53p 15,076
20/12/2024 0.53p 0.55p 0.53p 0.53p 1,635
19/12/2024 0.53p 0.55p 0.50p 0.53p 14,421
18/12/2024 0.58p 0.60p 0.50p 0.53p 909,265
17/12/2024 0.60p 0.65p 0.55p 0.58p 796,089
16/12/2024 0.60p 0.65p 0.55p 0.60p 405,885
13/12/2024 0.60p 0.65p 0.55p 0.60p 332,086
12/12/2024 0.58p 0.65p 0.55p 0.60p 1,238,231
11/12/2024 0.55p 0.60p 0.52p 0.55p 329,451
10/12/2024 0.55p 0.60p 0.50p 0.55p 712,362
09/12/2024 0.55p 0.60p 0.50p 0.55p 200,992
06/12/2024 0.65p 0.70p 0.50p 0.55p 5,382,696
05/12/2024 0.65p 0.70p 0.60p 0.65p 319,220
04/12/2024 0.68p 0.75p 0.62p 0.68p 1,106,411
03/12/2024 0.60p 0.65p 0.55p 0.58p 907,070
02/12/2024 0.60p 0.65p 0.55p 0.60p 505,549
29/11/2024 0.60p 0.65p 0.55p 0.60p 201,587
28/11/2024 0.60p 0.65p 0.55p 0.60p 23,590
27/11/2024 0.60p 0.65p 0.55p 0.60p 311,285
26/11/2024 0.65p 0.70p 0.55p 0.60p 479,881
25/11/2024 0.65p 0.70p 0.60p 0.65p 91,105
22/11/2024 0.65p 0.70p 0.60p 0.65p 5,779
21/11/2024 0.65p 0.70p 0.60p 0.65p 168,735
20/11/2024 0.65p 0.70p 0.60p 0.65p 130,498
19/11/2024 0.65p 0.70p 0.60p 0.65p 8,605
18/11/2024 0.65p 0.70p 0.63p 0.65p 453,292

Market data

Select a section