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 |
| Nov 06, 2023 | £0.88 | £0.88 | £0.88 | £0.88 | 0 |
| Nov 03, 2023 | £0.87 | £0.88 | £0.80 | £0.88 | 110 413 |
| Nov 02, 2023 | £0.83 | £0.87 | £0.83 | £0.87 | 104 000 |
| Nov 01, 2023 | £0.95 | £0.95 | £0.87 | £0.88 | 48 170 |
| Oct 31, 2023 | £0.87 | £0.88 | £0.83 | £0.88 | 51 657 |
| Oct 30, 2023 | £0.84 | £0.85 | £0.84 | £0.85 | 105 112 |
| Oct 27, 2023 | £0.83 | £0.90 | £0.83 | £0.85 | 179 400 |
| Oct 26, 2023 | £0.85 | £0.85 | £0.80 | £0.85 | 556 385 |
| Oct 25, 2023 | £0.90 | £0.95 | £0.82 | £0.85 | 5 177 189 |
| Oct 24, 2023 | £0.90 | £0.95 | £0.90 | £0.95 | 418 325 |
| Oct 23, 2023 | £1.00 | £1.00 | £0.90 | £0.90 | 11 538 |
| Oct 20, 2023 | £0.90 | £0.95 | £0.90 | £0.95 | 42 193 |
| Oct 19, 2023 | £0.95 | £0.95 | £0.95 | £0.95 | 0 |
| Oct 18, 2023 | £0.95 | £0.97 | £0.91 | £0.95 | 384 657 |
| Oct 17, 2023 | £0.94 | £1.02 | £0.91 | £1.00 | 807 288 |
| Oct 16, 2023 | £0.93 | £0.98 | £0.93 | £0.95 | 469 231 |
| Oct 13, 2023 | £0.99 | £0.99 | £0.90 | £0.99 | 39 921 |
| Oct 12, 2023 | £0.93 | £1.00 | £0.90 | £0.95 | 24 604 |
| Oct 11, 2023 | £1.00 | £1.00 | £0.90 | £0.95 | 402 552 |
| Oct 10, 2023 | £0.90 | £1.00 | £0.90 | £0.95 | 443 613 |
| Oct 09, 2023 | £0.97 | £0.97 | £0.92 | £0.97 | 233 639 |
| Oct 06, 2023 | £1.00 | £1.00 | £0.91 | £0.91 | 86 656 |
| Oct 05, 2023 | £0.91 | £0.97 | £0.90 | £0.97 | 624 120 |
| Oct 04, 2023 | £0.95 | £1.00 | £0.90 | £0.95 | 3 099 974 |
| Oct 03, 2023 | £0.99 | £1.00 | £0.93 | £0.95 | 6 121 904 |
