UK markets closed

N4 Pharma Plc (N4P.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.80000.0000 (0.00%)
At close: 02:02PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.80000.79800.75000.80000.8000198,696
02 May 20240.80000.85000.80300.80000.800024,007
01 May 20240.80000.85000.75700.80000.8000150,728
30 Apr 20240.80000.75000.75000.80000.80006,637
29 Apr 20240.80000.85000.75000.80000.8000644,688
26 Apr 20240.82500.85000.75000.77500.7750611,345
25 Apr 20240.80000.90000.80000.82500.82503,285,001
24 Apr 20240.85000.90000.80000.82500.8250823,510
23 Apr 20240.80000.90000.80000.85000.85004,804,558
22 Apr 20240.80000.92000.80000.85000.8500849,442
19 Apr 20240.85000.90000.80000.85000.8500119,308
18 Apr 20240.85000.90000.80000.85000.8500653,092
17 Apr 20240.82500.85000.80000.82500.8250135,677
16 Apr 20240.85000.85000.80000.82500.82501,382,282
15 Apr 20240.77500.95000.75000.85000.85002,167,253
12 Apr 20240.72500.77500.70600.72500.7250342,157
11 Apr 20240.72500.75000.75000.72500.72507,239
10 Apr 20240.72500.75000.70000.72500.72501,224,090
09 Apr 20240.72500.75000.73000.72500.7250200,533
08 Apr 20240.72500.75000.70000.72500.72501,068,721
05 Apr 20240.72500.75000.70000.72500.7250311,271
04 Apr 20240.72500.71500.71500.72500.7250225,444
03 Apr 20240.70000.75000.70000.72500.72501,148,128
02 Apr 20240.65000.75000.60000.70000.70002,370,672
28 Mar 20240.67500.75000.60000.65000.65001,668,891
27 Mar 20240.67500.75000.63900.67500.6750580,163
26 Mar 20240.67500.75000.63600.67500.6750523,124
25 Mar 20240.65000.75000.60000.67500.6750498,899
22 Mar 20240.65000.71400.62600.71400.7140512,267
21 Mar 20240.72500.75000.65300.65000.6500747,519
20 Mar 20240.75000.74000.69600.72500.7250195,180
19 Mar 20240.75000.76700.70000.75000.7500105,300
18 Mar 20240.77500.80000.80000.77500.77506,250
15 Mar 20240.77500.80000.75000.77500.7750121,694
14 Mar 20240.77500.76700.76700.77500.775075,730
13 Mar 20240.75000.80000.70000.77500.775068,328
12 Mar 20240.77500.77500.77500.77500.7750-
11 Mar 20240.77500.76700.75000.77500.7750229,663
08 Mar 20240.77500.80000.75000.77500.7750193,842
07 Mar 20240.77500.80000.75000.77500.7750741,460
06 Mar 20240.80000.75800.75000.77500.7750350,211
05 Mar 20240.80000.85000.75000.80000.80003,141,320
04 Mar 20240.67500.80000.65000.77500.77502,391,482
01 Mar 20240.70000.75000.65000.67500.67501,713,020
29 Feb 20240.70000.72200.65000.70000.7000173,512
28 Feb 20240.72500.75000.65500.70000.70002,148,784
27 Feb 20240.75000.75000.70000.72500.7250538,822
26 Feb 20240.75000.80000.70000.75000.7500172,322
23 Feb 20240.75000.80000.70000.75000.7500236,571
22 Feb 20240.72500.75000.70000.75000.750086,766
21 Feb 20240.75000.80000.70300.72500.7250268,603
20 Feb 20240.75000.80000.73600.75000.7500191,182
19 Feb 20240.77500.78600.70000.75000.7500177,605
16 Feb 20240.82500.85000.70000.77500.7750521,905
15 Feb 20240.77500.85000.75600.80000.8000152,591
14 Feb 20240.75000.80000.70000.75000.7500475,862
13 Feb 20240.75000.80000.70000.75000.7500125,674
12 Feb 20240.75000.80000.70000.75000.7500489,330
09 Feb 20240.75000.71900.71900.75000.7500134,789
08 Feb 20240.75000.80000.70000.75000.7500203,947
07 Feb 20240.82500.78200.70000.72500.72502,006,111
06 Feb 20240.82500.80000.76000.77500.77501,582,260
05 Feb 20240.85000.90000.80000.85000.8500981,518
02 Feb 20240.85000.90000.80000.85000.8500148,242
01 Feb 20240.85000.90000.80500.85000.8500453,904
31 Jan 20240.85000.90000.80500.85000.850063,482
30 Jan 20240.85000.90000.80000.85000.8500139,098
29 Jan 20240.87500.95000.80000.85000.8500564,971
26 Jan 20240.92500.95000.80000.87500.87501,023,440
25 Jan 20240.92501.00000.85000.92500.9250690,799
24 Jan 20240.92501.00000.85000.92500.9250763,551
23 Jan 20240.95001.00000.85000.92500.92501,917,079
22 Jan 20240.92500.97000.85000.95000.9500439,120
19 Jan 20240.92501.00000.85000.98000.98001,024,267
18 Jan 20240.92500.97000.80000.97000.97001,112,624
17 Jan 20240.95001.00000.90000.92500.9250410,265
16 Jan 20241.20001.30000.91800.95000.95005,447,411
15 Jan 20241.17001.20001.05001.12501.12501,683,319
12 Jan 20241.15001.20001.10001.15001.1500510,573
11 Jan 20241.15001.22001.10001.22001.22001,269,003
10 Jan 20241.15001.20001.10001.15001.1500152,706
09 Jan 20241.15001.20001.10001.15001.15002,119,047
08 Jan 20241.30001.50001.10001.15001.15005,508,723
05 Jan 20241.00001.30000.90001.30001.300024,053,344
04 Jan 20240.87501.10000.80000.90000.90006,758,651
03 Jan 20240.85000.90000.81000.85000.8500153,579
02 Jan 20240.87500.90000.80000.85000.8500183,600
29 Dec 20230.90000.92000.80000.85000.85001,251,766
28 Dec 20230.90000.92400.85000.90000.900095,734
27 Dec 20230.90000.92400.92400.90000.9000310,808
22 Dec 20230.90000.95000.85000.90000.9000469,293
21 Dec 20230.95001.00000.85000.90000.9000990,914
20 Dec 20230.92501.00000.85000.95000.95001,949,035
19 Dec 20231.07501.15000.85000.90000.90007,553,208
18 Dec 20230.80001.15000.81001.08001.080017,890,258
15 Dec 20230.82500.83000.75000.77500.77501,034,316
14 Dec 20230.85000.90000.81000.82500.82501,069,994
13 Dec 20230.80000.90000.80200.85000.85003,237,080
12 Dec 20230.75000.89800.71600.80000.80005,033,008
11 Dec 20230.75000.75000.70000.75000.7500121,134
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...