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 |
| Dec 11, 2023 | £0.716 | £0.750 | £0.700 | £0.750 | 121 134 |
| Dec 08, 2023 | £0.766 | £0.82 | £0.728 | £0.80 | 2 344 790 |
| Dec 07, 2023 | £0.735 | £0.793 | £0.735 | £0.775 | 10 823 262 |
| Dec 06, 2023 | £0.735 | £0.760 | £0.707 | £0.750 | 2 161 878 |
| Dec 05, 2023 | £0.707 | £0.725 | £0.707 | £0.725 | 150 000 |
| Dec 04, 2023 | £0.750 | £0.751 | £0.706 | £0.725 | 2 128 555 |
| Dec 01, 2023 | £0.750 | £0.796 | £0.750 | £0.775 | 1 892 224 |
| Nov 30, 2023 | £0.766 | £0.90 | £0.750 | £0.90 | 480 479 |
| Nov 29, 2023 | £0.750 | £0.750 | £0.750 | £0.750 | 2 000 |
| Nov 28, 2023 | £0.778 | £0.83 | £0.767 | £0.83 | 267 000 |
| Nov 27, 2023 | £0.750 | £0.83 | £0.750 | £0.83 | 142 282 |
| Nov 24, 2023 | £0.83 | £0.83 | £0.767 | £0.83 | 121 688 |
| Nov 23, 2023 | £0.762 | £0.90 | £0.754 | £0.83 | 2 932 592 |
| Nov 22, 2023 | £0.782 | £0.782 | £0.762 | £0.775 | 281 371 |
| Nov 21, 2023 | £0.760 | £0.80 | £0.753 | £0.775 | 2 086 547 |
| Nov 20, 2023 | £0.792 | £0.80 | £0.750 | £0.775 | 198 325 |
| Nov 17, 2023 | £0.760 | £0.790 | £0.760 | £0.775 | 730 000 |
| Nov 16, 2023 | £0.762 | £0.85 | £0.762 | £0.80 | 172 928 |
| Nov 15, 2023 | £0.773 | £0.84 | £0.750 | £0.80 | 398 141 |
| Nov 14, 2023 | £0.80 | £0.90 | £0.760 | £0.80 | 1 922 396 |
| Nov 13, 2023 | £0.87 | £0.88 | £0.80 | £0.88 | 210 930 |
| Nov 10, 2023 | £0.83 | £0.83 | £0.83 | £0.83 | 270 000 |
| Nov 09, 2023 | £0.81 | £0.83 | £0.81 | £0.83 | 359 302 |
| Nov 08, 2023 | £0.83 | £0.87 | £0.80 | £0.87 | 118 578 |
| Nov 07, 2023 | £0.80 | £0.86 | £0.80 | £0.84 | 915 408 |
