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 |
| Jan 18, 2024 | £0.94 | £0.97 | £0.80 | £0.97 | 6 292 124 |
| Jan 17, 2024 | £0.90 | £1.00 | £0.90 | £0.95 | 410 265 |
| Jan 16, 2024 | £1.10 | £1.30 | £0.92 | £0.95 | 5 447 411 |
| Jan 15, 2024 | £1.10 | £1.20 | £1.05 | £1.13 | 1 683 319 |
| Jan 12, 2024 | £1.17 | £1.20 | £1.10 | £1.15 | 510 573 |
| Jan 11, 2024 | £1.20 | £1.22 | £1.10 | £1.22 | 1 269 003 |
| Jan 10, 2024 | £1.20 | £1.20 | £1.10 | £1.15 | 173 318 |
| Jan 09, 2024 | £1.10 | £1.20 | £1.10 | £1.15 | 2 599 047 |
| Jan 08, 2024 | £1.38 | £1.50 | £1.10 | £1.15 | 5 774 499 |
| Jan 05, 2024 | £0.90 | £1.30 | £0.90 | £1.30 | 24 053 344 |
| Jan 04, 2024 | £0.82 | £1.10 | £0.80 | £0.90 | 8 898 679 |
| Jan 03, 2024 | £0.90 | £0.90 | £0.81 | £0.85 | 211 579 |
| Jan 02, 2024 | £0.80 | £0.90 | £0.80 | £0.85 | 183 600 |
| Dec 29, 2023 | £0.92 | £0.92 | £0.80 | £0.85 | 1 251 766 |
| Dec 28, 2023 | £0.90 | £0.90 | £0.90 | £0.90 | 0 |
| Dec 27, 2023 | £0.92 | £0.92 | £0.92 | £0.92 | 310 808 |
| Dec 22, 2023 | £0.85 | £0.95 | £0.85 | £0.90 | 469 293 |
| Dec 21, 2023 | £0.95 | £0.95 | £0.95 | £0.95 | 0 |
| Dec 20, 2023 | £0.95 | £1.00 | £0.85 | £0.95 | 1 949 035 |
| Dec 19, 2023 | £1.00 | £1.15 | £0.85 | £0.90 | 7 553 208 |
| Dec 18, 2023 | £0.82 | £1.15 | £0.81 | £1.08 | 17 890 258 |
| Dec 15, 2023 | £0.83 | £0.83 | £0.750 | £0.775 | 2 034 316 |
| Dec 14, 2023 | £0.90 | £0.90 | £0.81 | £0.83 | 1 069 994 |
| Dec 13, 2023 | £0.85 | £0.90 | £0.80 | £0.86 | 3 287 080 |
| Dec 12, 2023 | £0.716 | £0.90 | £0.716 | £0.80 | 5 972 617 |
