XLON:N4P
N4 Pharma Plc Stock Price (Quote)
£0.682
+0 (+0%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.600 | £0.85 | Thursday, 30th May 2024 N4P.L stock ended at £0.682. During the day the stock fluctuated 0% from a day low at £0.682 to a day high of £0.682. |
90 days | £0.600 | £0.95 | |
52 weeks | £0.600 | £2.10 |
Historical N4 Pharma Plc prices
Date | Open | High | Low | Close | Volume |
Aug 14, 2018 | £0.0775 | £0.0850 | £0.0758 | £0.0825 | 465 970 |
Aug 13, 2018 | £0.0755 | £0.0800 | £0.0740 | £0.0775 | 440 606 |
Aug 10, 2018 | £0.0790 | £0.0780 | £0.0750 | £0.0755 | 278 079 |
Aug 09, 2018 | £0.0805 | £0.0814 | £0.0757 | £0.0790 | 283 089 |
Aug 08, 2018 | £0.0815 | £0.0808 | £0.0763 | £0.0805 | 301 750 |
Aug 07, 2018 | £0.0805 | £0.0824 | £0.0786 | £0.0815 | 315 460 |
Aug 06, 2018 | £0.0815 | £0.0800 | £0.0763 | £0.0805 | 235 441 |
Aug 03, 2018 | £0.0865 | £0.0865 | £0.0802 | £0.0815 | 472 547 |
Aug 02, 2018 | £0.0780 | £0.0900 | £0.0797 | £0.0865 | 1 079 690 |
Aug 01, 2018 | £0.0785 | £0.0800 | £0.0757 | £0.0780 | 224 298 |
Jul 31, 2018 | £0.0820 | £0.0825 | £0.0758 | £0.0785 | 532 401 |
Jul 30, 2018 | £0.0875 | £0.0858 | £0.0755 | £0.0820 | 1 745 803 |
Jul 27, 2018 | £0.0900 | £0.0920 | £0.0842 | £0.0875 | 785 611 |
Jul 26, 2018 | £0.0910 | £0.0908 | £0.0880 | £0.0900 | 143 295 |
Jul 25, 2018 | £0.0840 | £0.0900 | £0.0773 | £0.0910 | 1 335 382 |
Jul 24, 2018 | £0.0885 | £0.0882 | £0.0819 | £0.0845 | 800 079 |
Jul 23, 2018 | £0.0895 | £0.0908 | £0.0871 | £0.0885 | 300 614 |
Jul 20, 2018 | £0.0930 | £0.0937 | £0.0866 | £0.0895 | 813 545 |
Jul 19, 2018 | £0.0975 | £0.0974 | £0.0907 | £0.0930 | 373 618 |
Jul 18, 2018 | £0.0985 | £0.0995 | £0.0950 | £0.0965 | 819 692 |
Jul 17, 2018 | £0.0975 | £0.104 | £0.0950 | £0.0985 | 750 962 |
Jul 16, 2018 | £0.0930 | £0.0993 | £0.0905 | £0.0975 | 551 399 |
Jul 13, 2018 | £0.0910 | £0.0975 | £0.0903 | £0.0930 | 1 131 947 |
Jul 12, 2018 | £0.0970 | £0.0970 | £0.0905 | £0.0910 | 582 664 |
Jul 11, 2018 | £0.103 | £0.103 | £0.0910 | £0.0970 | 2 443 348 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use N4P.L stock historical prices to predict future price movements?
Trend Analysis: Examine the N4P.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the N4P.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.