XLON:N4P
N4 Pharma Plc Stock Price (Quote)
£0.750
+0 (+0%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.34 | £19.02 | Tuesday, 7th May 2024 N4P.L stock ended at £0.750. During the day the stock fluctuated 0% from a day low at £0.750 to a day high of £0.750. |
| 90 days | £17.30 | £19.02 | |
| 52 weeks | £16.32 | £20.85 |
| Date | Open | High | Low | Close | Volume |
| Oct 02, 2023 | £1.00 | £1.00 | £1.00 | £1.00 | 0 |
| Sep 29, 2023 | £0.99 | £1.06 | £0.95 | £1.00 | 3 741 155 |
| Sep 28, 2023 | £1.02 | £1.07 | £0.93 | £1.00 | 15 243 403 |
| Sep 27, 2023 | £1.40 | £1.46 | £1.29 | £1.40 | 97 866 |
| Sep 26, 2023 | £1.40 | £1.52 | £1.40 | £1.40 | 43 814 |
| Sep 25, 2023 | £1.50 | £1.50 | £1.40 | £1.50 | 347 584 |
| Sep 22, 2023 | £1.57 | £1.57 | £1.48 | £1.50 | 534 984 |
| Sep 21, 2023 | £1.50 | £1.57 | £1.43 | £1.50 | 371 832 |
| Sep 20, 2023 | £1.30 | £1.59 | £1.30 | £1.50 | 2 327 691 |
| Sep 19, 2023 | £1.30 | £1.38 | £1.29 | £1.30 | 480 676 |
| Sep 18, 2023 | £1.30 | £1.40 | £1.20 | £1.30 | 263 902 |
| Sep 15, 2023 | £1.27 | £1.30 | £1.20 | £1.30 | 80 000 |
| Sep 14, 2023 | £1.30 | £1.35 | £1.20 | £1.20 | 527 204 |
| Sep 13, 2023 | £1.36 | £1.40 | £1.31 | £1.35 | 1 169 646 |
| Sep 12, 2023 | £1.39 | £1.40 | £1.33 | £1.35 | 101 733 |
| Sep 11, 2023 | £1.34 | £1.50 | £1.33 | £1.40 | 481 507 |
| Sep 08, 2023 | £1.48 | £1.51 | £1.35 | £1.50 | 900 575 |
| Sep 07, 2023 | £1.40 | £1.40 | £1.40 | £1.40 | 0 |
| Sep 06, 2023 | £1.40 | £1.55 | £1.40 | £1.40 | 24 306 |
| Sep 05, 2023 | £1.45 | £1.53 | £1.40 | £1.50 | 805 198 |
| Sep 04, 2023 | £1.40 | £1.50 | £1.35 | £1.35 | 253 413 |
| Sep 01, 2023 | £1.60 | £1.60 | £1.41 | £1.45 | 27 222 |
| Aug 31, 2023 | £1.40 | £1.50 | £1.40 | £1.50 | 533 516 |
| Aug 30, 2023 | £1.50 | £1.50 | £1.50 | £1.50 | 0 |
| Aug 29, 2023 | £1.44 | £1.50 | £1.44 | £1.50 | 10 000 |
