XLON:N4P
N4 Pharma Plc Stock Price (Quote)
£0.750
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th May 2024 N4P.L stock ended at £0.750. During the day the stock fluctuated 0% from a day low at £0.750 to a day high of £0.750. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 19, 2024 | £0.767 | £0.767 | £0.700 | £0.750 | 108 760 |
| Mar 18, 2024 | £0.80 | £0.80 | £0.775 | £0.775 | 12 500 |
| Mar 15, 2024 | £0.80 | £0.80 | £0.750 | £0.775 | 121 694 |
| Mar 14, 2024 | £0.767 | £0.775 | £0.767 | £0.775 | 75 730 |
| Mar 13, 2024 | £0.700 | £0.80 | £0.700 | £0.775 | 68 328 |
| Mar 12, 2024 | £0.775 | £0.775 | £0.775 | £0.775 | 0 |
| Mar 11, 2024 | £0.750 | £0.775 | £0.750 | £0.775 | 359 326 |
| Mar 08, 2024 | £0.768 | £0.80 | £0.750 | £0.775 | 193 842 |
| Mar 07, 2024 | £0.750 | £0.750 | £0.750 | £0.750 | 0 |
| Mar 06, 2024 | £0.758 | £0.758 | £0.750 | £0.750 | 350 611 |
| Mar 05, 2024 | £0.796 | £0.85 | £0.750 | £0.80 | 3 141 320 |
| Mar 04, 2024 | £0.700 | £0.80 | £0.650 | £0.775 | 2 441 482 |
| Mar 01, 2024 | £0.650 | £0.750 | £0.650 | £0.675 | 1 713 020 |
| Feb 29, 2024 | £0.670 | £0.722 | £0.650 | £0.700 | 173 512 |
| Feb 28, 2024 | £0.750 | £0.750 | £0.655 | £0.700 | 2 148 784 |
| Feb 27, 2024 | £0.700 | £0.750 | £0.700 | £0.700 | 588 822 |
| Feb 26, 2024 | £0.700 | £0.80 | £0.700 | £0.703 | 182 429 |
| Feb 23, 2024 | £0.700 | £0.80 | £0.700 | £0.750 | 249 642 |
