N4 Pharma
(N4P)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
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
|
29/07/2024
|
0.53p
|
0.70p
|
0.50p
|
0.60p
|
11,540,317
|
26/07/2024
|
0.45p
|
0.55p
|
0.40p
|
0.45p
|
4,522,734
|
25/07/2024
|
0.45p
|
0.50p
|
0.40p
|
0.45p
|
902,748
|
24/07/2024
|
0.45p
|
0.50p
|
0.40p
|
0.45p
|
52,300
|
23/07/2024
|
0.45p
|
0.50p
|
0.40p
|
0.45p
|
344,707
|
22/07/2024
|
0.45p
|
0.50p
|
0.40p
|
0.45p
|
528,069
|
19/07/2024
|
0.45p
|
0.50p
|
0.40p
|
0.45p
|
283,514
|
18/07/2024
|
0.45p
|
0.50p
|
0.40p
|
0.49p
|
339,784
|
17/07/2024
|
0.45p
|
0.50p
|
0.40p
|
0.45p
|
1,370,363
|
16/07/2024
|
0.45p
|
0.50p
|
0.40p
|
0.44p
|
168,441
|
15/07/2024
|
0.45p
|
0.50p
|
0.40p
|
0.45p
|
32,001
|
12/07/2024
|
0.45p
|
0.50p
|
0.40p
|
0.45p
|
177,485
|
11/07/2024
|
0.43p
|
0.50p
|
0.41p
|
0.45p
|
832,294
|
10/07/2024
|
0.45p
|
0.45p
|
0.40p
|
0.41p
|
655,386
|
09/07/2024
|
0.45p
|
0.45p
|
0.42p
|
0.43p
|
1,225,759
|
08/07/2024
|
0.45p
|
0.45p
|
0.41p
|
0.43p
|
129,364
|
05/07/2024
|
0.45p
|
0.45p
|
0.40p
|
0.43p
|
1,015,243
|
04/07/2024
|
0.43p
|
0.45p
|
0.40p
|
0.43p
|
458,137
|
03/07/2024
|
0.43p
|
0.46p
|
0.40p
|
0.43p
|
179,339
|
02/07/2024
|
0.43p
|
0.45p
|
0.43p
|
0.43p
|
11,110
|
01/07/2024
|
0.43p
|
0.45p
|
0.40p
|
0.43p
|
249,038
|
28/06/2024
|
0.43p
|
0.45p
|
0.40p
|
0.43p
|
487,839
|
27/06/2024
|
0.43p
|
0.45p
|
0.37p
|
0.43p
|
1,689,861
|
26/06/2024
|
0.48p
|
0.48p
|
0.40p
|
0.43p
|
92,698
|
25/06/2024
|
0.48p
|
0.48p
|
0.40p
|
0.43p
|
841,536
|
24/06/2024
|
0.53p
|
0.53p
|
0.40p
|
0.43p
|
4,748,412
|
21/06/2024
|
0.53p
|
0.60p
|
0.53p
|
0.53p
|
10,000
|
20/06/2024
|
0.53p
|
0.55p
|
0.53p
|
0.53p
|
0
|
19/06/2024
|
0.50p
|
0.55p
|
0.50p
|
0.53p
|
160,928
|
18/06/2024
|
0.50p
|
0.55p
|
0.45p
|
0.50p
|
115,028
|
17/06/2024
|
0.50p
|
0.55p
|
0.45p
|
0.50p
|
4,308
|
14/06/2024
|
0.53p
|
0.53p
|
0.45p
|
0.50p
|
3,063,046
|
13/06/2024
|
0.53p
|
0.55p
|
0.50p
|
0.53p
|
94,454
|
12/06/2024
|
0.55p
|
0.60p
|
0.50p
|
0.53p
|
224,399
|
11/06/2024
|
0.55p
|
0.60p
|
0.50p
|
0.55p
|
351,884
|
10/06/2024
|
0.55p
|
0.60p
|
0.50p
|
0.55p
|
671,024
|
07/06/2024
|
0.63p
|
0.63p
|
0.50p
|
0.55p
|
6,153,481
|
06/06/2024
|
0.63p
|
0.65p
|
0.63p
|
0.63p
|
27,902
|
05/06/2024
|
0.63p
|
0.63p
|
0.60p
|
0.63p
|
414,346
|
04/06/2024
|
0.63p
|
0.65p
|
0.60p
|
0.63p
|
374,192
|
03/06/2024
|
0.63p
|
0.65p
|
0.60p
|
0.63p
|
1,121,978
|
31/05/2024
|
0.65p
|
0.70p
|
0.60p
|
0.63p
|
870,644
|
30/05/2024
|
0.65p
|
0.70p
|
0.60p
|
0.65p
|
595,042
|
29/05/2024
|
0.68p
|
0.70p
|
0.60p
|
0.65p
|
286,906
|
28/05/2024
|
0.68p
|
0.70p
|
0.65p
|
0.68p
|
208,699
|
27/05/2024
|
0.63p
|
0.72p
|
0.63p
|
0.72p
|
1,066,918
|