Market data

Select a section

N4 Pharma

(N4P)
Sector: Pharmaceuticals & Biotechnology
0.69p
-0.06p -8.00
Last updated: 14:04:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 0.65p 0.70p 0.60p 0.65p 1,764,630
14/11/2024 0.68p 0.75p 0.60p 0.65p 1,378,352
13/11/2024 0.68p 0.75p 0.60p 0.68p 88,576
12/11/2024 0.65p 0.75p 0.60p 0.68p 1,285,736
11/11/2024 0.63p 0.70p 0.60p 0.65p 1,369,428
08/11/2024 0.65p 0.70p 0.60p 0.63p 3,949,593
07/11/2024 0.68p 0.70p 0.62p 0.65p 1,719,411
06/11/2024 0.75p 0.80p 0.63p 0.70p 10,128,395
05/11/2024 0.73p 0.80p 0.67p 0.75p 7,919,265
04/11/2024 0.63p 0.75p 0.60p 0.73p 6,406,716
01/11/2024 0.63p 0.65p 0.60p 0.63p 1,727,432
31/10/2024 0.63p 0.65p 0.60p 0.65p 1,625,281
30/10/2024 0.60p 0.65p 0.55p 0.63p 3,165,928
29/10/2024 0.60p 0.65p 0.55p 0.60p 2,141,431
28/10/2024 0.60p 0.65p 0.55p 0.60p 1,429,928
25/10/2024 0.60p 0.65p 0.55p 0.55p 3,454,328
24/10/2024 0.60p 0.65p 0.55p 0.60p 650,915
23/10/2024 0.60p 0.65p 0.56p 0.60p 2,479
22/10/2024 0.60p 0.65p 0.55p 0.60p 589,363
21/10/2024 0.60p 0.65p 0.55p 0.60p 3,395,541
18/10/2024 0.60p 0.65p 0.56p 0.60p 277,018
17/10/2024 0.60p 0.65p 0.55p 0.60p 3,735,548
16/10/2024 0.60p 0.65p 0.55p 0.60p 155,849
15/10/2024 0.60p 0.65p 0.55p 0.60p 801,206
14/10/2024 0.60p 0.65p 0.54p 0.60p 894,270
11/10/2024 0.58p 0.65p 0.55p 0.60p 1,150,543
10/10/2024 0.55p 0.65p 0.50p 0.58p 9,106,536
09/10/2024 0.55p 0.60p 0.50p 0.55p 357,501
08/10/2024 0.55p 0.60p 0.50p 0.55p 304,359
07/10/2024 0.55p 0.60p 0.50p 0.55p 135,881
04/10/2024 0.55p 0.60p 0.50p 0.55p 248,847
03/10/2024 0.55p 0.61p 0.50p 0.60p 404,047
02/10/2024 0.55p 0.61p 0.50p 0.61p 1,444,701
01/10/2024 0.55p 0.60p 0.50p 0.55p 735,301
30/09/2024 0.55p 0.60p 0.50p 0.55p 156,096
27/09/2024 0.55p 0.60p 0.50p 0.55p 477,455
26/09/2024 0.55p 0.60p 0.50p 0.55p 232,126
25/09/2024 0.58p 0.61p 0.50p 0.60p 1,696,878
24/09/2024 0.55p 0.65p 0.50p 0.58p 1,256,476
23/09/2024 0.55p 0.60p 0.54p 0.55p 134,674
20/09/2024 0.55p 0.60p 0.50p 0.55p 99,325
19/09/2024 0.55p 0.60p 0.50p 0.55p 320,496
18/09/2024 0.53p 0.60p 0.50p 0.58p 3,777,685
17/09/2024 0.53p 0.55p 0.50p 0.53p 1,322,581
16/09/2024 0.55p 0.55p 0.50p 0.53p 574,727
13/09/2024 0.55p 0.55p 0.50p 0.53p 461,120
12/09/2024 0.55p 0.55p 0.50p 0.53p 77,229
11/09/2024 0.55p 0.55p 0.50p 0.53p 174,079
10/09/2024 0.53p 0.55p 0.50p 0.53p 1,380,768
09/09/2024 0.53p 0.55p 0.50p 0.53p 1,183,096
06/09/2024 0.48p 0.55p 0.45p 0.48p 2,723,198
05/09/2024 0.48p 0.50p 0.46p 0.48p 7,071
04/09/2024 0.48p 0.50p 0.45p 0.48p 1,239,823
03/09/2024 0.48p 0.50p 0.45p 0.48p 31,962
02/09/2024 0.48p 0.48p 0.46p 0.48p 4,590
30/08/2024 0.48p 0.50p 0.45p 0.48p 682,801
29/08/2024 0.48p 0.50p 0.45p 0.48p 792,663
28/08/2024 0.53p 0.55p 0.45p 0.48p 2,091,161
27/08/2024 0.60p 0.60p 0.50p 0.53p 1,110,494
26/08/2024 0.60p 0.65p 0.55p 0.58p 985,147
23/08/2024 0.60p 0.65p 0.55p 0.58p 985,147
22/08/2024 0.60p 0.65p 0.55p 0.58p 985,147
21/08/2024 0.60p 0.65p 0.55p 0.60p 633,224
20/08/2024 0.58p 0.65p 0.55p 0.60p 3,755,163
19/08/2024 0.55p 0.60p 0.50p 0.55p 212,344
16/08/2024 0.60p 0.65p 0.50p 0.55p 2,699,667
15/08/2024 0.60p 0.65p 0.55p 0.60p 371,812
14/08/2024 0.60p 0.65p 0.55p 0.60p 292,446
13/08/2024 0.60p 0.65p 0.55p 0.60p 39,684
12/08/2024 0.60p 0.65p 0.55p 0.60p 20,597
09/08/2024 0.63p 0.65p 0.60p 0.60p 2,059,988
08/08/2024 0.55p 0.65p 0.50p 0.63p 3,315,038
07/08/2024 0.53p 0.60p 0.50p 0.55p 1,119,243
06/08/2024 0.55p 0.60p 0.50p 0.53p 290,717
05/08/2024 0.55p 0.60p 0.50p 0.55p 20,644
02/08/2024 0.58p 0.60p 0.50p 0.55p 27,091
01/08/2024 0.58p 0.60p 0.50p 0.55p 122,820
31/07/2024 0.60p 0.60p 0.50p 0.55p 180,566
30/07/2024 0.60p 0.61p 0.55p 0.58p 470,927

Market data

Select a section