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 |
| Feb 22, 2024 | £0.744 | £0.750 | £0.700 | £0.700 | 86 766 |
| Feb 21, 2024 | £0.80 | £0.80 | £0.703 | £0.725 | 268 603 |
| Feb 20, 2024 | £0.80 | £0.80 | £0.736 | £0.750 | 191 182 |
| Feb 19, 2024 | £0.786 | £0.786 | £0.700 | £0.750 | 177 605 |
| Feb 16, 2024 | £0.85 | £0.85 | £0.700 | £0.775 | 522 387 |
| Feb 15, 2024 | £0.790 | £0.85 | £0.756 | £0.83 | 172 591 |
| Feb 14, 2024 | £0.80 | £0.80 | £0.700 | £0.750 | 475 862 |
| Feb 13, 2024 | £0.80 | £0.80 | £0.700 | £0.700 | 125 674 |
| Feb 12, 2024 | £0.717 | £0.80 | £0.700 | £0.750 | 539 330 |
| Feb 09, 2024 | £0.719 | £0.750 | £0.719 | £0.750 | 269 578 |
| Feb 08, 2024 | £0.700 | £0.80 | £0.700 | £0.750 | 203 947 |
| Feb 07, 2024 | £0.750 | £0.782 | £0.700 | £0.725 | 2 140 900 |
| Feb 06, 2024 | £0.80 | £0.80 | £0.760 | £0.784 | 1 688 637 |
| Feb 05, 2024 | £0.85 | £0.85 | £0.85 | £0.85 | 0 |
| Feb 02, 2024 | £0.85 | £0.90 | £0.80 | £0.85 | 148 242 |
| Feb 01, 2024 | £0.81 | £0.90 | £0.81 | £0.81 | 453 904 |
| Jan 31, 2024 | £0.81 | £0.90 | £0.81 | £0.85 | 63 482 |
| Jan 30, 2024 | £0.80 | £0.90 | £0.80 | £0.85 | 139 098 |
| Jan 29, 2024 | £0.86 | £0.95 | £0.80 | £0.88 | 606 011 |
| Jan 26, 2024 | £0.85 | £0.95 | £0.80 | £0.88 | 1 023 440 |
| Jan 25, 2024 | £0.93 | £1.00 | £0.85 | £0.93 | 690 799 |
| Jan 24, 2024 | £0.93 | £1.00 | £0.85 | £0.93 | 763 551 |
| Jan 23, 2024 | £0.95 | £1.00 | £0.85 | £0.93 | 1 917 079 |
| Jan 22, 2024 | £0.93 | £0.97 | £0.85 | £0.95 | 439 120 |
| Jan 19, 2024 | £0.95 | £1.00 | £0.85 | £0.98 | 2 183 280 |
