Market data

Select a section

N4 Pharma

(N4P)
Sector: Pharmaceuticals & Biotechnology
0.63p
-0.03p -3.85
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/05/2024 0.63p 0.72p 0.63p 0.72p 1,066,918
23/05/2024 0.75p 0.80p 0.60p 0.63p 3,405,743
22/05/2024 0.75p 0.80p 0.70p 0.75p 819,760
21/05/2024 0.80p 0.80p 0.75p 0.75p 277,177
20/05/2024 0.80p 0.80p 0.77p 0.80p 1,845
17/05/2024 0.80p 0.80p 0.75p 0.80p 18,358
16/05/2024 0.80p 0.85p 0.75p 0.80p 14,538
15/05/2024 0.80p 0.85p 0.77p 0.80p 142,520
14/05/2024 0.80p 0.85p 0.75p 0.80p 26,527
13/05/2024 0.80p 0.85p 0.75p 0.80p 68,233
10/05/2024 0.80p 0.80p 0.77p 0.80p 50,000

Market data

Select a section