XLON:N4P
N4 Pharma Plc Stock Price (Quote)
£0.83
+0 (+0%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £0.600 | £0.95 | Thursday, 25th Apr 2024 N4P.L stock ended at £0.83. During the day the stock fluctuated 12.50% from a day low at £0.80 to a day high of £0.90. |
| 90 days | £0.600 | £0.95 | |
| 52 weeks | £0.600 | £2.20 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | £0.81 | £0.90 | £0.80 | £0.83 | 3 285 001 |
| Apr 24, 2024 | £0.80 | £0.90 | £0.80 | £0.83 | 826 333 |
| Apr 23, 2024 | £0.90 | £0.90 | £0.80 | £0.86 | 4 804 558 |
| Apr 22, 2024 | £0.80 | £0.92 | £0.80 | £0.92 | 849 442 |
| Apr 19, 2024 | £0.80 | £0.90 | £0.80 | £0.85 | 120 913 |
| Apr 18, 2024 | £0.90 | £0.90 | £0.80 | £0.85 | 653 092 |
| Apr 17, 2024 | £0.80 | £0.85 | £0.80 | £0.83 | 263 972 |
| Apr 16, 2024 | £0.80 | £0.85 | £0.80 | £0.80 | 1 382 282 |
| Apr 15, 2024 | £0.750 | £0.95 | £0.750 | £0.85 | 2 167 253 |
| Apr 12, 2024 | £0.729 | £0.775 | £0.706 | £0.706 | 367 157 |
| Apr 11, 2024 | £0.750 | £0.750 | £0.725 | £0.725 | 14 478 |
| Apr 10, 2024 | £0.738 | £0.750 | £0.700 | £0.725 | 1 224 290 |
| Apr 09, 2024 | £0.730 | £0.750 | £0.730 | £0.750 | 201 066 |
| Apr 08, 2024 | £0.750 | £0.750 | £0.700 | £0.700 | 1 069 468 |
| Apr 05, 2024 | £0.700 | £0.750 | £0.700 | £0.715 | 311 271 |
| Apr 04, 2024 | £0.750 | £0.750 | £0.700 | £0.725 | 240 444 |
| Apr 03, 2024 | £0.720 | £0.750 | £0.700 | £0.725 | 1 152 328 |
| Apr 02, 2024 | £0.650 | £0.650 | £0.650 | £0.650 | 0 |
| Mar 28, 2024 | £0.600 | £0.750 | £0.600 | £0.650 | 1 670 319 |
| Mar 27, 2024 | £0.639 | £0.750 | £0.639 | £0.660 | 580 163 |
| Mar 26, 2024 | £0.724 | £0.750 | £0.636 | £0.675 | 717 448 |
| Mar 25, 2024 | £0.700 | £0.750 | £0.600 | £0.675 | 498 899 |
| Mar 22, 2024 | £0.700 | £0.714 | £0.626 | £0.714 | 562 267 |
| Mar 21, 2024 | £0.700 | £0.750 | £0.653 | £0.700 | 747 519 |
| Mar 20, 2024 | £0.715 | £0.740 | £0.696 | £0.725 | 195 180 |
