ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P 500
5,942.47
1.26%
US Tech 100
20,762.73
1.73%
Dow Jones
42,732.13
0.80%
Brent Oil
76.495
0.00%
Bitcoin
97,811.82
-0.40%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. UK
  5. AQSE
  6. N4 Pharma Plc (N4P.GB)

  7. N4 Pharma Plc (N4P.GB) Historical

N4P.GB N4 Pharma Plc

0.50
0.05 (11.11%)
Jan 03 2025 - Closed
Realtime Data

N4P.GB Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 03 2025 0.50 0.05 11.11% 0.45 0.5345 0.45 373,246
Jan 02 2025 0.45 -0.10 -18.18% 0.45 0.5025 0.45 66,340
Dec 31 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0.00
Dec 30 2024 0.55 0.00 0.00% 0.55 0.55 0.505 18,351
Dec 27 2024 0.55 0.00 0.00% 0.55 0.55 0.50 3,906
Dec 24 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0.00
Dec 23 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0.00
Dec 20 2024 0.55 0.00 0.00% 0.55 0.55 0.55 0.00
Dec 19 2024 0.55 -0.05 -8.33% 0.60 0.60 0.5005 116,010
Dec 18 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Dec 17 2024 0.60 0.00 0.00% 0.60 0.60 0.585 15,051
Dec 16 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Dec 13 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Dec 12 2024 0.60 0.00 0.00% 0.65 0.65 0.571 430,588
Dec 11 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Dec 10 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Dec 09 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Dec 06 2024 0.60 -0.05 -7.69% 0.65 0.65 0.565 852,352
Dec 05 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0.00
Dec 04 2024 0.65 0.00 0.00% 0.65 0.65 0.615 18,564
Dec 03 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0.00
Dec 02 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0.00
Nov 29 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0.00
Nov 28 2024 0.65 0.00 0.00% 0.65 0.65 0.63 100,000
Nov 27 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0.00
Nov 26 2024 0.65 -0.05 -7.14% 0.70 0.70 0.615 500,000
Nov 25 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Nov 22 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Nov 21 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Nov 20 2024 0.70 0.00 0.00% 0.70 0.70 0.627 147,396
Nov 19 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Nov 18 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Nov 15 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Nov 14 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Nov 13 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Nov 12 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Nov 11 2024 0.70 0.00 0.00% 0.70 0.70 0.619 40,000
Nov 08 2024 0.70 0.00 0.00% 0.70 0.75 0.55 824,737
Nov 07 2024 0.70 -0.10 -12.50% 0.60 0.70 0.60 0.00
Nov 06 2024 0.80 0.00 0.00% 0.80 0.80 0.80 0.00
Nov 05 2024 0.80 0.00 0.00% 0.80 0.80 0.745 79,194
Nov 04 2024 0.80 0.10 14.29% 0.70 0.80 0.70 67,340
Nov 01 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Oct 31 2024 0.70 0.00 0.00% 0.70 0.70 0.70 0.00
Oct 30 2024 0.70 0.10 16.67% 0.60 0.70 0.60 245,000
Oct 29 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Oct 28 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Oct 25 2024 0.60 0.00 0.00% 0.60 0.633 0.60 10,585
Oct 24 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Oct 23 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Oct 22 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Oct 21 2024 0.60 0.00 0.00% 0.60 0.60 0.555 19,100
Oct 18 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Oct 17 2024 0.60 0.00 0.00% 0.60 0.609 0.60 50,000
Oct 16 2024 0.60 -0.05 -7.69% 0.65 0.65 0.60 51,000
Oct 15 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0.00
Oct 14 2024 0.65 0.00 0.00% 0.65 0.65 0.565 125,000
Oct 11 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0.00
Oct 10 2024 0.65 0.05 8.33% 0.60 0.65 0.594 348,553
Oct 09 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Oct 08 2024 0.60 0.00 0.00% 0.60 0.60 0.60 0.00
Oct 07 2024 0.60 0.00 0.00% 0.60 0.60 0.513 83,032

Your Recent History

AQSE
N4P.GB
N4 Pharma
GDAX
LCXUSD
LCX
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

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

© 2025 ADVFN PLC - All Rights Reserved

Go Ad-Free

Subscribe to Ad free and enjoy an ad-free experience

No Ads

Try Now

Keep the Ads