XLON:N4P
N4 Pharma Plc Stock Price (Quote)
£0.682
-0.0330 (-4.62%)
At Close: May 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £0.600 | £0.85 | Tuesday, 28th May 2024 N4P.L stock ended at £0.682. This is 4.62% less than the trading day before Friday, 24th May 2024. 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 |
Jan 10, 2018 | £0.111 | £0.120 | £0.108 | £0.110 | 1 036 852 |
Jan 09, 2018 | £0.0975 | £0.118 | £0.0981 | £0.106 | 1 998 586 |
Jan 08, 2018 | £0.0937 | £0.104 | £0.0900 | £0.0975 | 1 123 248 |
Jan 05, 2018 | £0.0947 | £0.0960 | £0.0924 | £0.0937 | 500 948 |
Jan 04, 2018 | £0.0975 | £0.0962 | £0.0924 | £0.0947 | 205 519 |
Jan 03, 2018 | £0.102 | £0.103 | £0.0950 | £0.0975 | 457 656 |
Jan 02, 2018 | £0.103 | £0.103 | £0.0963 | £0.102 | 736 770 |
Dec 29, 2017 | £0.101 | £0.104 | £0.100 | £0.101 | 592 476 |
Dec 28, 2017 | £0.101 | £0.103 | £0.0975 | £0.101 | 354 153 |
Dec 27, 2017 | £0.0975 | £0.107 | £0.0992 | £0.101 | 590 501 |
Dec 26, 2017 | £0.0975 | £0.0975 | £0.0975 | £0.0975 | 0 |
Dec 22, 2017 | £0.101 | £0.109 | £0.0958 | £0.0975 | 581 355 |
Dec 21, 2017 | £0.0950 | £0.0993 | £0.0952 | £0.0988 | 191 482 |
Dec 20, 2017 | £0.0938 | £0.100 | £0.0925 | £0.0950 | 263 766 |
Dec 19, 2017 | £0.0975 | £0.0989 | £0.0925 | £0.0938 | 144 146 |
Dec 18, 2017 | £0.0975 | £0.100 | £0.0950 | £0.0975 | 123 178 |
Dec 15, 2017 | £0.100 | £0.103 | £0.0883 | £0.0975 | 737 055 |
Dec 14, 2017 | £0.101 | £0.103 | £0.0938 | £0.100 | 428 371 |
Dec 13, 2017 | £0.0975 | £0.104 | £0.0928 | £0.101 | 696 776 |
Dec 12, 2017 | £0.0875 | £0.100 | £0.0850 | £0.0975 | 711 786 |
Dec 11, 2017 | £0.0988 | £0.0975 | £0.0858 | £0.0875 | 930 007 |
Dec 08, 2017 | £0.103 | £0.105 | £0.0950 | £0.0988 | 605 451 |
Dec 07, 2017 | £0.109 | £0.120 | £0.101 | £0.103 | 1 855 026 |
Dec 06, 2017 | £0.0900 | £0.115 | £0.0915 | £0.109 | 3 622 969 |
Dec 05, 2017 | £0.0825 | £0.0950 | £0.0850 | £0.0900 | 1 159 125 |
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.