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 |
Sep 15, 2017 | £0.0550 | £0.0548 | £0.0525 | £0.0538 | 211 824 |
Sep 14, 2017 | £0.0550 | £0.0563 | £0.0530 | £0.0550 | 345 703 |
Sep 13, 2017 | £0.0550 | £0.0550 | £0.0550 | £0.0550 | 0 |
Sep 12, 2017 | £0.0563 | £0.0572 | £0.0528 | £0.0550 | 443 349 |
Sep 11, 2017 | £0.0588 | £0.0575 | £0.0550 | £0.0563 | 187 924 |
Sep 08, 2017 | £0.0588 | £0.0575 | £0.0575 | £0.0588 | 7 000 |
Sep 07, 2017 | £0.0600 | £0.0600 | £0.0575 | £0.0588 | 61 084 |
Sep 06, 2017 | £0.0613 | £0.0615 | £0.0578 | £0.0600 | 188 623 |
Sep 05, 2017 | £0.0625 | £0.0640 | £0.0583 | £0.0613 | 352 126 |
Sep 04, 2017 | £6.25 | £6.25 | £6.25 | £6.25 | 12 219 |
Sep 01, 2017 | £0.0588 | £0.0650 | £0.0600 | £0.0625 | 357 347 |
Aug 31, 2017 | £0.0550 | £0.0600 | £0.0575 | £0.0588 | 426 480 |
Aug 30, 2017 | £0.0575 | £0.0570 | £0.0533 | £0.0550 | 284 728 |
Aug 29, 2017 | £0.0600 | £0.0578 | £0.0555 | £0.0575 | 62 164 |
Aug 28, 2017 | £0.0600 | £0.0600 | £0.0600 | £0.0600 | 0 |
Aug 25, 2017 | £0.0600 | £0.0600 | £0.0586 | £0.0600 | 67 283 |
Aug 24, 2017 | £0.0575 | £0.0613 | £0.0553 | £0.0600 | 1 209 425 |
Aug 23, 2017 | £0.0600 | £0.0589 | £0.0563 | £0.0575 | 247 342 |
Aug 22, 2017 | £0.0600 | £0.0615 | £0.0589 | £0.0600 | 235 318 |
Aug 21, 2017 | £0.0588 | £0.0600 | £0.0588 | £0.0600 | 96 500 |
Aug 18, 2017 | £0.0613 | £0.0625 | £0.0583 | £0.0588 | 290 563 |
Aug 17, 2017 | £0.0613 | £0.0625 | £0.0609 | £0.0613 | 189 320 |
Aug 16, 2017 | £0.0625 | £0.0644 | £0.0600 | £0.0613 | 137 745 |
Aug 15, 2017 | £0.0650 | £0.0667 | £0.0600 | £0.0625 | 505 027 |
Aug 14, 2017 | £0.0700 | £0.0688 | £0.0650 | £0.0650 | 393 011 |
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.