N4 Pharma Plc Share Price History - Historical Data for N4P

Gold vs US Dollar

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
N4 Pharma Plc (N4P)
N4 Pharma Plc (N4P) Historical

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
N4 Pharma Plc	LSE:N4P	London	Ordinary Share	GB00BYW8QM32	ORD 0.4P

	Price Change	% Change	Share Price	Bid Price	Offer Price
	0.025	3.85%	0.675	0.65	0.70

High Price	Low Price	Open Price	Shares Traded	Last Trade
0.75	0.65	0.65	11,222,532	11:39:41

Industry Sector	Turnover	Profit	EPS - Basic	PE Ratio	Market Cap
Drug & Proprietary Stores	2k	-1.27M	-0.0032	-2.09	2.57M

N4 Pharma (N4P) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Traded
27 Jan 2025	0.675	0.025	3.85%	0.65	0.75	11,222,532
24 Jan 2025	0.65	0.00	0.00%	0.6175	0.65	519,217
23 Jan 2025	0.65	0.00	0.00%	0.65	0.65	156,060
22 Jan 2025	0.65	-0.025	-3.70%	0.625	0.675	1,201,229
21 Jan 2025	0.675	0.00	0.00%	0.675	0.675	1,068,612
20 Jan 2025	0.675	0.005	0.75%	0.675	0.675	781,373
17 Jan 2025	0.67	-0.005	-0.74%	0.67	0.675	2,216,709
16 Jan 2025	0.675	0.00	0.00%	0.675	0.70	2,264,840
15 Jan 2025	0.675	-0.075	-10.00%	0.675	0.80	13,901,043
14 Jan 2025	0.75	0.10	15.38%	0.625	0.75	8,201,283
13 Jan 2025	0.65	0.05	8.33%	0.60	0.65	6,016,712
10 Jan 2025	0.60	0.00	0.00%	0.60	0.60	5,035,598
09 Jan 2025	0.60	-0.025	-4.00%	0.60	0.625	3,412,311
08 Jan 2025	0.625	0.10	19.05%	0.55	0.70	9,939,729
07 Jan 2025	0.525	0.00	0.00%	0.525	0.525	465,251
06 Jan 2025	0.525	-0.025	-4.55%	0.525	0.55	782,244
03 Jan 2025	0.55	0.025	4.76%	0.525	0.55	85,379
02 Jan 2025	0.525	0.00	0.00%	0.525	0.525	369,596
31 Dec 2024	0.525	-0.025	-4.55%	0.525	0.55	36,986
30 Dec 2024	0.55	0.025	4.76%	0.525	0.55	723,210

N4 Pharma Plc (N4P) Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	0.675	0.75	0.6175	0.662411	745,298	0.00	0.00%
1 Month	0.525	0.80	0.525	0.656232	3,009,336	0.15	28.57%
3 Months	0.625	0.80	0.525	0.659098	1,902,978	0.05	8.00%
6 Months	0.525	0.80	0.475	0.620427	1,566,588	0.15	28.57%
1 Year	0.875	0.925	0.412	0.631883	1,149,008	-0.20	-22.86%
3 Years	3.30	3.95	0.412	1.36	975,645	-2.63	-79.55%
5 Years	3.50	15.50	0.412	5.62	1,510,941	-2.83	-80.71%

Ishr E Gov 3-7a

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions