N4 Pharma Plc Historical Data - N4P | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

N4 Pharma Plc (N4P)

0.65

0.00

( 0.00% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.025	-3.7037037037	0.675	0.675	0.65	747075	0.65	DE
4	0.05	8.33333333333	0.6	0.75	0.55	2539887	0.67038649	DE
12	0.175	36.8421052632	0.475	0.75	0.475	1566816	0.61822021	DE
26	-0.15	-18.75	0.8	0.8	0.412	1288562	0.58715324	DE
52	-0.125	-16.1290322581	0.775	1.4	0.412	1329143	0.76189806	DE
156	-7.2	-91.7197452229	7.85	8.6	0.412	968683	1.77620846	DE
260	-2.25	-77.5862068966	2.9	15.5	0.412	1469136	5.81162911	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	0.65	0	0.00	0.65	0.65	0.65	130498
1732037400	0.65	0	0.00	0.65	0.65	0.65	8605
1731951000	0.65	0	0.00	0.65	0.65	0.65	453292
1731691800	0.65	0	0.00	0.65	0.65	0.65	1764630
1731605400	0.65	-0.025	-3.70	0.675	0.675	0.65	1378352
1731519000	0.675	0	0.00	0.675	0.675	0.675	88576
1731432600	0.675	0.025	3.85	0.65	0.675	0.65	1285736
1731346200	0.65	0.025	4.00	0.625	0.65	0.625	1369428
1731087000	0.625	-0.025	-3.85	0.65	0.675	0.625	3949593
1731000600	0.65	-0.05	-7.14	0.675	0.675	0.625	1719411
1730914200	0.7	-0.05	-6.67	0.75	0.75	0.65	10128395
1730827800	0.75	0.025	3.45	0.725	0.75	0.7	7919265
1730741400	0.725	0.1	16.00	0.625	0.725	0.625	6406716
1730482200	0.625	-0.025	-3.85	0.625	0.6575	0.625	1727432
1730395800	0.65	0.025	4.00	0.625	0.65	0.625	1625281
1730309400	0.625	0.025	4.17	0.6	0.625	0.6	3165928
1730223000	0.6	0	0.00	0.6	0.6	0.6	2141431
1730136600	0.6	0.05	9.09	0.6	0.6	0.6	1429928
1729873800	0.55	-0.05	-8.33	0.6	0.6	0.55	3454328
1729787400	0.6	0	0.00	0.6	0.6	0.6	650915
1729701000	0.6	0	0.00	0.6	0.6	0.6	2479
1729614600	0.6	0	0.00	0.6	0.6	0.6	589363
1729528200	0.6	0	0.00	0.6	0.6	0.6	3395541
1729269000	0.6	0	0.00	0.6	0.6	0.6	277018
1729182600	0.6	0	0.00	0.6	0.6	0.6	3735548
1729096200	0.6	0	0.00	0.6	0.6	0.6	155849
1729009800	0.6	0	0.00	0.6	0.6324999	0.6	801206
1728923400	0.6	0	0.00	0.6	0.6	0.6	894270
1728664200	0.6	0.025	4.35	0.575	0.6	0.575	1150543
1728577800	0.575	0.025	4.55	0.55	0.6	0.55	9106536
1728491400	0.55	0	0.00	0.55	0.55	0.55	357501
1728405000	0.55	0	0.00	0.55	0.55	0.55	304359
1728318600	0.55	0	0.00	0.55	0.55	0.55	135881
1728059400	0.55	-0.05	-8.33	0.55	0.55	0.55	248847
1727973000	0.6	-0.01	-1.64	0.55	0.605	0.55	404047
1727886600	0.61	0.06	10.91	0.55	0.61	0.55	1444701
1727800200	0.55	0	0.00	0.55	0.55	0.55	735301
1727713800	0.55	0	0.00	0.55	0.55	0.55	156096
1727454600	0.55	0	0.00	0.55	0.55	0.55	477455
1727368200	0.55	-0.05	-8.33	0.55	0.55	0.55	232126
1727281800	0.6	0.025	4.35	0.575	0.6	0.55	1696878
1727195400	0.575	0.025	4.55	0.55	0.6	0.55	1256476
1727109000	0.55	0	0.00	0.55	0.55	0.55	134674
1726849800	0.55	0	0.00	0.55	0.55	0.55	99325
1726763400	0.55	-0.025	-4.35	0.55	0.55	0.55	320496
1726677000	0.575	0.05	9.52	0.525	0.575	0.525	3777685
1726590600	0.525	0	0.00	0.525	0.525	0.525	1322581
1726504200	0.525	0	0.00	0.55	0.55	0.525	574727
1726245000	0.525	0	0.00	0.55	0.55	0.525	461120
1726158600	0.525	0	0.00	0.55	0.55	0.525	77229
1726072200	0.525	0	0.00	0.55	0.55	0.525	174079
1725985800	0.525	0	0.00	0.525	0.525	0.525	1380768
1725899400	0.525	0.05	10.53	0.525	0.525	0.525	1183096
1725640200	0.475	0	0.00	0.475	0.5	0.475	2723198
1725553800	0.475	0	0.00	0.475	0.475	0.475	7071
1725467400	0.475	0	0.00	0.475	0.5	0.475	3239823
1725381000	0.475	0	0.00	0.475	0.475	0.475	31962
1725294600	0.475	0	0.00	0.475	0.475	0.475	4590
1725035400	0.475	0	0.00	0.475	0.475	0.475	682801
1724949000	0.475	0	0.00	0.475	0.475	0.475	792663
1724862600	0.475	-0.05	-9.52	0.525	0.525	0.475	2091161
1724776200	0.525	-0.05	-8.70	0.6	0.6	0.525	1110494
1724430600	0.575	0	0.00	0.6	0.6	0.575	154591
1724344200	0.575	-0.025	-4.17	0.6	0.6	0.575	985147
1724257800	0.6	0	0.00	0.6	0.6	0.6	633224

Alto Neuroscience

Delayed Upgrade Clock

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