XLON:N4P
N4 Pharma Plc Stock Price (Quote)
£0.750
-0.0250 (-3.23%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.750 | £0.92 | Friday, 17th May 2024 N4P.L stock ended at £0.750. This is 3.23% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.93% from a day low at £0.750 to a day high of £0.772. |
90 days | £0.600 | £0.95 | |
52 weeks | £0.600 | £2.10 |
Date | Open | High | Low | Close | Volume |
Apr 18, 2018 | £0.223 | £0.248 | £0.208 | £0.215 | 1 436 199 |
Apr 17, 2018 | £0.235 | £0.234 | £0.219 | £0.228 | 391 424 |
Apr 16, 2018 | £0.235 | £0.237 | £0.223 | £0.235 | 304 744 |
Apr 13, 2018 | £0.228 | £0.249 | £0.230 | £0.235 | 530 232 |
Apr 12, 2018 | £0.235 | £0.237 | £0.220 | £0.228 | 585 030 |
Apr 11, 2018 | £0.258 | £0.257 | £0.231 | £0.235 | 664 573 |
Apr 10, 2018 | £0.258 | £0.275 | £0.257 | £0.258 | 584 762 |
Apr 09, 2018 | £0.240 | £0.279 | £0.241 | £0.258 | 814 081 |
Apr 06, 2018 | £0.233 | £0.252 | £0.225 | £0.240 | 1 587 432 |
Apr 05, 2018 | £0.202 | £0.248 | £0.204 | £0.233 | 1 109 193 |
Apr 04, 2018 | £0.213 | £0.212 | £0.196 | £0.202 | 306 639 |
Apr 03, 2018 | £0.225 | £0.227 | £0.201 | £0.213 | 805 488 |
Apr 02, 2018 | £0.225 | £0.225 | £0.225 | £0.225 | 0 |
Mar 29, 2018 | £0.228 | £0.239 | £0.221 | £0.225 | 150 404 |
Mar 28, 2018 | £0.243 | £0.244 | £0.226 | £0.228 | 312 135 |
Mar 27, 2018 | £0.216 | £0.246 | £0.218 | £0.243 | 1 232 225 |
Mar 26, 2018 | £0.202 | £0.230 | £0.198 | £0.216 | 931 843 |
Mar 23, 2018 | £0.181 | £0.205 | £0.161 | £0.202 | 1 893 231 |
Mar 22, 2018 | £0.185 | £0.189 | £0.170 | £0.181 | 596 624 |
Mar 21, 2018 | £0.208 | £0.205 | £0.177 | £0.183 | 1 335 156 |
Mar 20, 2018 | £0.214 | £0.216 | £0.200 | £0.208 | 310 517 |
Mar 19, 2018 | £0.218 | £0.221 | £0.205 | £0.214 | 176 336 |
Mar 16, 2018 | £0.225 | £0.223 | £0.210 | £0.218 | 198 079 |
Mar 15, 2018 | £0.218 | £0.224 | £0.206 | £0.225 | 359 327 |
Mar 14, 2018 | £0.209 | £0.222 | £0.207 | £0.218 | 669 443 |
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.