14-day Premium Trial Subscription Try For FreeTry Free

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

Historical N4 Pharma Plc prices

Date Open High Low Close Volume
Nov 24, 2017 £0.0775 £0.0775 £0.0775 £0.0775 209 724
Nov 23, 2017 £7.63 £7.75 £7.63 £7.75 40 000
Nov 22, 2017 £0.0813 £0.0788 £0.0788 £0.0788 168 080
Nov 21, 2017 £0.0813 £0.0813 £0.0813 £0.0813 234 030
Nov 20, 2017 £0.0825 £0.0813 £0.0813 £0.0813 339 529
Nov 17, 2017 £0.0788 £0.0875 £0.0775 £0.0825 1 139 334
Nov 16, 2017 £0.0738 £0.0802 £0.0719 £0.0788 199 183
Nov 15, 2017 £0.0788 £0.0770 £0.0737 £0.0738 190 608
Nov 14, 2017 £0.0825 £0.0875 £0.0765 £0.0788 1 507 132
Nov 13, 2017 £0.0775 £0.0929 £0.0784 £0.0825 1 542 623
Nov 10, 2017 £0.0700 £0.0851 £0.0663 £0.0775 2 430 274
Nov 09, 2017 £0.0563 £0.0775 £0.0600 £0.0700 1 689 869
Nov 08, 2017 £0.0613 £0.0623 £0.0561 £0.0563 558 530
Nov 07, 2017 £0.0600 £0.0602 £0.0568 £0.0575 319 669
Nov 06, 2017 £0.0600 £0.0607 £0.0580 £0.0600 131 158
Nov 03, 2017 £0.0613 £0.0619 £0.0580 £0.0600 113 150
Nov 02, 2017 £0.0563 £0.0620 £0.0575 £0.0613 558 522
Nov 01, 2017 £0.0538 £0.0572 £0.0530 £0.0563 584 307
Oct 31, 2017 £0.0575 £0.0560 £0.0526 £0.0538 143 496
Oct 30, 2017 £0.0575 £0.0555 £0.0551 £0.0575 24 319
Oct 27, 2017 £0.0575 £0.0585 £0.0585 £0.0575 14 615
Oct 26, 2017 £0.0550 £0.0568 £0.0525 £0.0575 389 720
Oct 25, 2017 £0.0550 £0.0533 £0.0533 £0.0550 200
Oct 24, 2017 £0.0563 £0.0560 £0.0530 £0.0550 46 742
Oct 23, 2017 £0.0588 £0.0570 £0.0540 £0.0563 421 914

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.

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.

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.

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.
Click to get the best stock tips daily for free!

About N4 Pharma Plc

N4 Pharma Plc N4 Pharma Plc, a specialist pharmaceutical company, develops novel silica nanoparticle delivery system for pharmaceutical and biotechnology companies in the United Kingdom. It develops Nuvec, a non-viral adjuvant delivery system for vaccines and cancer treatments. N4 Pharma Plc was incorporated in 1979 and is based in London, the United Kingdom.... N4P.L Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT