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 |
| Jul 21, 2023 | £1.41 | £1.41 | £1.41 | £1.41 | 27 279 |
| Jul 20, 2023 | £1.48 | £1.60 | £1.47 | £1.50 | 507 555 |
| Jul 19, 2023 | £1.42 | £1.60 | £1.40 | £1.40 | 162 062 |
| Jul 18, 2023 | £1.40 | £1.57 | £1.40 | £1.55 | 6 851 |
| Jul 17, 2023 | £1.40 | £1.60 | £1.40 | £1.55 | 1 250 157 |
| Jul 14, 2023 | £1.63 | £1.63 | £1.42 | £1.55 | 386 662 |
| Jul 13, 2023 | £1.46 | £1.70 | £1.46 | £1.70 | 77 919 |
| Jul 12, 2023 | £1.40 | £1.45 | £1.40 | £1.45 | 62 783 |
| Jul 11, 2023 | £1.40 | £1.50 | £1.40 | £1.40 | 8 929 |
| Jul 10, 2023 | £1.45 | £1.45 | £1.45 | £1.45 | 0 |
| Jul 07, 2023 | £1.42 | £1.48 | £1.42 | £1.45 | 27 851 |
| Jul 06, 2023 | £1.51 | £1.51 | £1.41 | £1.45 | 693 589 |
| Jul 05, 2023 | £1.51 | £1.59 | £1.51 | £1.55 | 502 797 |
| Jul 04, 2023 | £1.70 | £1.70 | £1.51 | £1.60 | 49 420 |
| Jul 03, 2023 | £1.60 | £1.60 | £1.60 | £1.60 | 0 |
| Jun 30, 2023 | £1.55 | £1.64 | £1.50 | £1.60 | 214 540 |
| Jun 29, 2023 | £1.67 | £1.67 | £1.67 | £1.67 | 64 072 |
| Jun 28, 2023 | £1.67 | £1.67 | £1.54 | £1.54 | 90 463 |
| Jun 27, 2023 | £1.72 | £1.79 | £1.53 | £1.60 | 610 079 |
| Jun 26, 2023 | £1.71 | £1.71 | £1.71 | £1.71 | 15 444 |
| Jun 23, 2023 | £1.79 | £1.79 | £1.75 | £1.75 | 349 321 |
| Jun 22, 2023 | £1.72 | £1.72 | £1.71 | £1.71 | 306 329 |
| Jun 21, 2023 | £1.80 | £1.80 | £1.70 | £1.80 | 1 829 |
| Jun 20, 2023 | £1.72 | £1.77 | £1.72 | £1.75 | 222 647 |
| Jun 19, 2023 | £1.73 | £1.79 | £1.60 | £1.70 | 145 426 |
