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 |
| Jun 27, 2017 | £9.13 | £9.13 | £8.63 | £8.63 | 546 896 |
| Jun 26, 2017 | £9.50 | £9.50 | £9.13 | £9.13 | 437 815 |
| Jun 23, 2017 | £9.38 | £10.00 | £9.38 | £9.50 | 975 307 |
| Jun 22, 2017 | £9.25 | £9.88 | £8.88 | £9.38 | 877 005 |
| Jun 21, 2017 | £9.50 | £9.50 | £9.00 | £9.25 | 604 494 |
| Jun 20, 2017 | £10.00 | £10.00 | £9.25 | £9.50 | 1 150 071 |
| Jun 19, 2017 | £10.13 | £10.13 | £9.88 | £10.00 | 351 416 |
| Jun 16, 2017 | £10.25 | £10.63 | £10.13 | £10.13 | 772 849 |
| Jun 15, 2017 | £10.50 | £10.88 | £9.88 | £10.25 | 1 488 144 |
| Jun 14, 2017 | £10.63 | £11.88 | £10.38 | £10.50 | 5 559 908 |
| Jun 13, 2017 | £9.88 | £10.63 | £9.63 | £10.63 | 1 503 739 |
| Jun 12, 2017 | £9.88 | £9.88 | £9.88 | £9.88 | 331 860 |
| Jun 09, 2017 | £10.00 | £10.00 | £9.63 | £9.88 | 620 939 |
| Jun 08, 2017 | £10.63 | £10.63 | £9.88 | £10.00 | 1 368 265 |
| Jun 07, 2017 | £10.50 | £10.63 | £10.13 | £10.63 | 697 915 |
| Jun 06, 2017 | £11.25 | £11.25 | £9.88 | £10.50 | 2 513 578 |
| Jun 05, 2017 | £11.88 | £11.88 | £10.38 | £11.25 | 2 174 304 |
| Jun 02, 2017 | £11.75 | £12.25 | £11.63 | £11.88 | 2 716 183 |
| Jun 01, 2017 | £10.38 | £12.38 | £10.38 | £11.75 | 10 011 273 |
| May 31, 2017 | £9.88 | £10.38 | £9.75 | £10.38 | 2 788 587 |
| May 30, 2017 | £9.25 | £9.88 | £9.25 | £9.88 | 1 740 615 |
| May 26, 2017 | £9.13 | £9.25 | £9.13 | £9.25 | 725 728 |
| May 25, 2017 | £9.13 | £9.13 | £8.88 | £9.13 | 881 971 |
| May 24, 2017 | £8.88 | £9.13 | £8.88 | £9.13 | 1 060 539 |
| May 23, 2017 | £8.75 | £8.88 | £8.75 | £8.88 | 422 212 |
