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 |
| Aug 25, 2023 | £1.42 | £1.50 | £1.40 | £1.50 | 528 623 |
| Aug 24, 2023 | £1.57 | £1.57 | £1.57 | £1.57 | 0 |
| Aug 23, 2023 | £1.50 | £1.57 | £1.41 | £1.57 | 670 525 |
| Aug 22, 2023 | £1.41 | £1.60 | £1.41 | £1.50 | 83 530 |
| Aug 21, 2023 | £1.42 | £1.60 | £1.41 | £1.41 | 5 352 |
| Aug 18, 2023 | £1.47 | £1.60 | £1.41 | £1.50 | 1 878 066 |
| Aug 17, 2023 | £1.60 | £1.60 | £1.60 | £1.60 | 0 |
| Aug 16, 2023 | £1.56 | £1.60 | £1.50 | £1.60 | 26 833 |
| Aug 15, 2023 | £1.54 | £1.60 | £1.46 | £1.60 | 1 096 794 |
| Aug 14, 2023 | £1.60 | £1.60 | £1.60 | £1.60 | 0 |
| Aug 11, 2023 | £1.56 | £1.62 | £1.50 | £1.60 | 649 436 |
| Aug 10, 2023 | £1.54 | £1.66 | £1.54 | £1.60 | 339 371 |
| Aug 09, 2023 | £1.70 | £1.70 | £1.50 | £1.54 | 127 553 |
| Aug 08, 2023 | £1.50 | £1.70 | £1.50 | £1.60 | 418 673 |
| Aug 07, 2023 | £1.60 | £1.70 | £1.50 | £1.58 | 692 186 |
| Aug 04, 2023 | £1.65 | £1.60 | £1.60 | £1.65 | 2 727 |
| Aug 03, 2023 | £1.65 | £1.65 | £1.65 | £1.65 | 0 |
| Aug 02, 2023 | £1.65 | £1.70 | £1.60 | £1.65 | 182 743 |
| Aug 01, 2023 | £1.65 | £1.66 | £1.60 | £1.65 | 41 095 |
| Jul 31, 2023 | £1.70 | £1.80 | £1.60 | £1.65 | 283 731 |
| Jul 28, 2023 | £1.75 | £1.80 | £1.60 | £1.70 | 132 577 |
| Jul 27, 2023 | £1.75 | £1.84 | £1.70 | £1.75 | 700 194 |
| Jul 26, 2023 | £1.80 | £1.90 | £1.65 | £1.75 | 436 084 |
| Jul 25, 2023 | £1.76 | £2.10 | £1.50 | £1.80 | 16 545 459 |
| Jul 24, 2023 | £1.41 | £1.50 | £1.41 | £1.50 | 261 214 |
