Market data

Select a section

N4 Pharma

(N4P)
Sector: Pharmaceuticals & Biotechnology
0.60p
0.00p 0.00
Last updated: 16:57:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 0.60p 0.65p 0.55p 0.60p 532,069
09/10/2025 0.60p 0.65p 0.55p 0.60p 374,221
08/10/2025 0.63p 0.65p 0.55p 0.60p 1,721,604
07/10/2025 0.63p 0.65p 0.60p 0.63p 884,496
06/10/2025 0.63p 0.65p 0.60p 0.63p 321,107
03/10/2025 0.63p 0.65p 0.60p 0.63p 359,780
02/10/2025 0.63p 0.65p 0.60p 0.63p 1,018,300
01/10/2025 0.63p 0.65p 0.60p 0.63p 5,312,145
30/09/2025 0.63p 0.65p 0.60p 0.63p 1,518,319
29/09/2025 0.63p 0.67p 0.60p 0.60p 4,741,989
26/09/2025 0.63p 0.70p 0.57p 0.69p 4,099,870
25/09/2025 0.70p 0.75p 0.60p 0.63p 18,626,693
24/09/2025 0.73p 0.75p 0.65p 0.70p 6,193,499
23/09/2025 0.83p 0.85p 0.70p 0.73p 15,214,483
22/09/2025 0.48p 1.00p 0.48p 0.73p 70,660,400
19/09/2025 0.48p 0.50p 0.45p 0.50p 1,323,035
18/09/2025 0.48p 0.50p 0.46p 0.48p 256,155
17/09/2025 0.53p 0.55p 0.45p 0.48p 2,320,509
16/09/2025 0.53p 0.55p 0.50p 0.53p 385,822
15/09/2025 0.53p 0.55p 0.50p 0.53p 877,741
12/09/2025 0.53p 0.55p 0.50p 0.53p 73,023
11/09/2025 0.53p 0.56p 0.50p 0.53p 1,675,949
10/09/2025 0.58p 0.60p 0.50p 0.58p 1,317,058
09/09/2025 0.58p 0.60p 0.54p 0.54p 857,534
08/09/2025 0.58p 0.61p 0.55p 0.58p 733,236
05/09/2025 0.55p 0.60p 0.50p 0.58p 2,622,850
04/09/2025 0.55p 0.60p 0.50p 0.55p 173,198
03/09/2025 0.53p 0.60p 0.50p 0.58p 2,285,768
02/09/2025 0.58p 0.60p 0.50p 0.53p 7,326,863
01/09/2025 0.43p 0.70p 0.40p 0.58p 17,409,813
29/08/2025 0.43p 0.45p 0.40p 0.43p 2,350,829
28/08/2025 0.43p 0.43p 0.42p 0.43p 0
27/08/2025 0.43p 0.45p 0.40p 0.43p 70,275
26/08/2025 0.43p 0.44p 0.43p 0.43p 117,067
25/08/2025 0.45p 0.50p 0.40p 0.50p 2,646,182
22/08/2025 0.45p 0.50p 0.40p 0.50p 2,646,182
21/08/2025 0.45p 0.50p 0.40p 0.45p 250,209
20/08/2025 0.45p 0.50p 0.42p 0.45p 73,205
19/08/2025 0.45p 0.50p 0.40p 0.45p 547,483
18/08/2025 0.45p 0.50p 0.40p 0.45p 173,478
15/08/2025 0.45p 0.50p 0.40p 0.45p 237,700
14/08/2025 0.45p 0.50p 0.40p 0.45p 61,224
13/08/2025 0.45p 0.50p 0.40p 0.49p 412,738
12/08/2025 0.45p 0.50p 0.40p 0.45p 655,163
11/08/2025 0.45p 0.50p 0.40p 0.45p 715,133
08/08/2025 0.45p 0.50p 0.40p 0.45p 3,661,509
07/08/2025 0.45p 0.50p 0.40p 0.45p 352,258
06/08/2025 0.45p 0.50p 0.40p 0.45p 2,541,785
05/08/2025 0.45p 0.50p 0.40p 0.45p 392,245
04/08/2025 0.45p 0.50p 0.40p 0.45p 129,616
01/08/2025 0.45p 0.50p 0.40p 0.45p 2,412,704
31/07/2025 0.45p 0.50p 0.40p 0.45p 31,932
30/07/2025 0.43p 0.50p 0.40p 0.45p 2,684,990
29/07/2025 0.43p 0.45p 0.40p 0.43p 202,973
28/07/2025 0.38p 0.45p 0.35p 0.43p 5,251,093
25/07/2025 0.38p 0.40p 0.35p 0.38p 17,028
24/07/2025 0.38p 0.40p 0.36p 0.38p 239,292
23/07/2025 0.38p 0.40p 0.35p 0.38p 256,711
22/07/2025 0.38p 0.40p 0.35p 0.38p 1,491,941
21/07/2025 0.38p 0.40p 0.35p 0.38p 476,231
18/07/2025 0.38p 0.40p 0.35p 0.38p 979,840
17/07/2025 0.38p 0.40p 0.35p 0.38p 176,070
16/07/2025 0.38p 0.40p 0.35p 0.38p 568,517
15/07/2025 0.38p 0.40p 0.35p 0.38p 1,064,053
14/07/2025 0.38p 0.40p 0.37p 0.38p 22,038
11/07/2025 0.38p 0.40p 0.37p 0.38p 142,750
10/07/2025 0.38p 0.40p 0.35p 0.38p 1,915,922
09/07/2025 0.38p 0.40p 0.35p 0.38p 530,431
08/07/2025 0.38p 0.40p 0.35p 0.38p 952,496
07/07/2025 0.38p 0.40p 0.37p 0.38p 1,383
04/07/2025 0.38p 0.40p 0.35p 0.38p 336,366
03/07/2025 0.38p 0.40p 0.35p 0.38p 1,593,011
02/07/2025 0.38p 0.40p 0.35p 0.38p 2,563,540
01/07/2025 0.38p 0.40p 0.35p 0.38p 2,098,819
30/06/2025 0.38p 0.40p 0.36p 0.38p 177,211
27/06/2025 0.38p 0.40p 0.38p 0.38p 99,190
26/06/2025 0.38p 0.40p 0.38p 0.38p 277,145
25/06/2025 0.38p 0.40p 0.38p 0.38p 1,240,614
24/06/2025 0.38p 0.40p 0.35p 0.38p 239,799
23/06/2025 0.40p 0.45p 0.35p 0.38p 1,582,438
20/06/2025 0.40p 0.45p 0.35p 0.40p 773,242
19/06/2025 0.43p 0.45p 0.35p 0.40p 7,746,942
18/06/2025 0.45p 0.50p 0.40p 0.43p 3,263,688
17/06/2025 0.45p 0.50p 0.40p 0.49p 98,756
16/06/2025 0.48p 0.50p 0.41p 0.45p 1,918,870
13/06/2025 0.48p 0.50p 0.47p 0.50p 206,375
12/06/2025 0.48p 0.50p 0.45p 0.48p 2,111
11/06/2025 0.48p 0.50p 0.45p 0.48p 23,404
10/06/2025 0.48p 0.50p 0.45p 0.48p 161,199
09/06/2025 0.48p 0.50p 0.45p 0.48p 217,064
06/06/2025 0.48p 0.50p 0.45p 0.48p 1,185,780
05/06/2025 0.48p 0.50p 0.45p 0.48p 924,685
04/06/2025 0.48p 0.50p 0.45p 0.48p 102,570
03/06/2025 0.48p 0.50p 0.45p 0.48p 248,890
02/06/2025 0.48p 0.50p 0.46p 0.48p 1,447,634
30/05/2025 0.48p 0.50p 0.45p 0.48p 30,427
29/05/2025 0.48p 0.50p 0.44p 0.48p 299,733
28/05/2025 0.48p 0.50p 0.45p 0.48p 317,908
27/05/2025 0.48p 0.50p 0.45p 0.48p 2,233,619
26/05/2025 0.48p 0.50p 0.45p 0.48p 266,942
23/05/2025 0.48p 0.50p 0.45p 0.48p 266,942
22/05/2025 0.48p 0.50p 0.45p 0.48p 445,968
21/05/2025 0.48p 0.50p 0.45p 0.48p 1,028,732
20/05/2025 0.48p 0.50p 0.48p 0.48p 89,540
19/05/2025 0.48p 0.55p 0.45p 0.48p 2,267,042
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

Market data

Select a section