LSE - Delayed Quote GBp

N4 Pharma Plc (N4P.L)

Compare
0.7500
+0.1000
+(15.38%)
At close: 4:30:04 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 20250.70000.80000.60000.75000.75008,151,283
Jan 13, 20250.60000.70000.60000.65000.65006,016,712
Jan 10, 20250.60000.65000.55000.60000.60005,035,598
Jan 9, 20250.62500.69500.55000.60000.60002,168,311
Jan 8, 20250.55000.75000.55000.62500.62509,639,729
Jan 7, 20250.52500.55000.50000.52500.5250465,251
Jan 6, 20250.55000.60000.50000.52500.5250782,244
Jan 3, 20250.52500.60000.53400.55000.550085,379
Jan 2, 20250.52500.55000.50000.52500.5250369,596
Dec 31, 20240.55000.60000.50000.52500.525036,986
Dec 30, 20240.52500.60000.50000.55000.5500723,210
Dec 27, 20240.52500.55000.50000.52500.5250223,434
Dec 24, 20240.52500.55000.55000.52500.52508,049
Dec 23, 20240.52500.55000.50000.52500.525015,076
Dec 20, 20240.52500.55000.55000.52500.52501,635
Dec 19, 20240.52500.55000.50000.52500.525014,421
Dec 18, 20240.57500.60000.50000.52500.5250909,265
Dec 17, 20240.60000.65000.55000.57500.5750796,089
Dec 16, 20240.60000.65000.55000.60000.6000405,885
Dec 13, 20240.60000.65000.55000.60000.6000332,086
Dec 12, 20240.57500.65000.55000.60000.60001,238,231
Dec 11, 20240.55000.60000.51500.55000.5500329,451
Dec 10, 20240.55000.60000.50000.55000.5500712,362
Dec 9, 20240.55000.60000.50000.55000.5500200,992
Dec 6, 20240.65000.70000.50000.55000.55005,382,696
Dec 5, 20240.65000.70000.60000.65000.6500319,220
Dec 4, 20240.67500.75000.62100.67500.67501,106,411
Dec 3, 20240.60000.65000.55000.57500.5750907,070
Dec 2, 20240.60000.65000.55000.60000.6000505,549
Nov 29, 20240.60000.65000.55000.60000.6000201,587
Nov 28, 20240.60000.65000.55000.60000.600023,590
Nov 27, 20240.60000.65000.55000.60000.6000311,285
Nov 26, 20240.65000.70000.55000.60000.6000479,881
Nov 25, 20240.65000.70000.60000.65000.650091,105
Nov 22, 20240.65000.70000.60000.65000.65005,779
Nov 21, 20240.65000.70000.60000.65000.6500168,735
Nov 20, 20240.65000.70000.60000.65000.6500130,498
Nov 19, 20240.65000.70000.60000.65000.65008,605
Nov 18, 20240.65000.70000.62700.65000.6500453,292
Nov 15, 20240.65000.70000.60000.65000.65001,764,630
Nov 14, 20240.67500.75000.60000.65000.65001,378,352
Nov 13, 20240.67500.75000.60000.67500.675088,576
Nov 12, 20240.65000.75000.60000.67500.67501,285,736
Nov 11, 20240.62500.70000.60000.65000.65001,369,428
Nov 8, 20240.65000.70000.60000.62500.62503,949,593
Nov 7, 20240.67500.70000.61600.65000.65001,719,411
Nov 6, 20240.75000.80000.63000.70000.700010,128,395
Nov 5, 20240.72500.80000.67100.75000.75007,919,265
Nov 4, 20240.62500.75000.60000.72500.72506,406,716
Nov 1, 20240.62500.65000.60000.62500.62501,727,432
Oct 31, 20240.62500.65000.60000.65000.65001,625,281
Oct 30, 20240.60000.65000.55000.62500.62503,165,928
Oct 29, 20240.60000.65000.55000.60000.60002,141,431
Oct 28, 20240.60000.65000.55000.60000.60001,429,928
Oct 25, 20240.60000.65000.55000.55000.55003,454,328
Oct 24, 20240.60000.65000.55000.56000.5600650,915
Oct 23, 20240.60000.65000.55500.60000.60002,479
Oct 22, 20240.60000.65000.55000.60000.6000589,363
Oct 21, 20240.60000.65000.55000.60000.60003,395,541
Oct 18, 20240.60000.65000.55500.60000.6000277,018
Oct 17, 20240.60000.65000.55000.60000.60003,735,548
Oct 16, 20240.60000.65000.55000.60000.6000155,849
Oct 15, 20240.60000.65000.55000.60000.6000801,206
Oct 14, 20240.60000.65000.54000.60000.6000894,270
Oct 11, 20240.57500.65000.55000.60000.60001,150,543
Oct 10, 20240.55000.65000.50000.57500.57509,106,536
Oct 9, 20240.55000.60000.50000.55000.5500357,501
Oct 8, 20240.55000.60000.50000.55000.5500304,359
Oct 7, 20240.55000.60000.50000.55000.5500135,881
Oct 4, 20240.55000.60000.50000.55000.5500248,847
Oct 3, 20240.55000.61000.50000.60000.6000404,047
Oct 2, 20240.55000.61000.50000.61000.61001,444,701
Oct 1, 20240.55000.60000.50000.55000.5500735,301
Sep 30, 20240.55000.60000.50000.55000.5500156,096
Sep 27, 20240.55000.60000.50000.55000.5500477,455
Sep 26, 20240.55000.60000.50000.55000.5500232,126
Sep 25, 20240.57500.61000.50000.60000.60001,696,878
Sep 24, 20240.55000.65000.50000.57500.57501,256,476
Sep 23, 20240.55000.60000.53600.55000.5500134,674
Sep 20, 20240.55000.60000.50000.55000.550099,325
Sep 19, 20240.55000.60000.50000.55000.5500320,496
Sep 18, 20240.52500.60000.50000.57500.57503,777,685
Sep 17, 20240.52500.55000.50000.52500.52501,322,581
Sep 16, 20240.55000.55000.50000.52500.5250574,727
Sep 13, 20240.55000.55000.50000.52500.5250461,120
Sep 12, 20240.55000.55000.50000.52500.525077,229
Sep 11, 20240.55000.55000.50000.52500.5250174,079
Sep 10, 20240.52500.55000.50000.52500.52501,380,768
Sep 9, 20240.52500.55000.50000.52500.52501,183,096
Sep 6, 20240.47500.55000.45000.47500.47502,723,198
Sep 5, 20240.47500.50000.46300.47500.47507,071
Sep 4, 20240.47500.50000.45000.47500.47503,239,823
Sep 3, 20240.47500.50000.45000.47500.475031,962
Sep 2, 20240.47500.46300.46300.47500.47504,590
Aug 30, 20240.47500.50000.45000.47500.4750682,801
Aug 29, 20240.47500.50000.45000.47500.4750792,663
Aug 28, 20240.52500.55000.45000.47500.47502,091,161
Aug 27, 20240.60000.60000.50000.52500.52501,110,494
Aug 23, 20240.60000.60000.55000.57500.5750154,591
Aug 22, 20240.60000.65000.55000.57500.5750985,147
Aug 21, 20240.60000.65000.55000.60000.6000633,224
Aug 20, 20240.57500.65000.55000.60000.60003,755,163
Aug 19, 20240.55000.60000.50000.55000.5500212,344
Aug 16, 20240.60000.65000.50000.55000.55002,699,667
Aug 15, 20240.60000.65000.55000.60000.6000371,812
Aug 14, 20240.60000.65000.55000.60000.6000292,446
Aug 13, 20240.60000.65000.55000.60000.600039,684
Aug 12, 20240.60000.65000.55000.60000.600020,597
Aug 9, 20240.62500.65000.60000.60000.60002,059,988
Aug 8, 20240.55000.65000.50000.62500.62503,315,038
Aug 7, 20240.52500.60000.50000.55000.55001,119,243
Aug 6, 20240.55000.60000.50000.52500.5250290,717
Aug 5, 20240.55000.60000.50000.55000.550020,644
Aug 2, 20240.57500.60000.50000.55000.550027,091
Aug 1, 20240.57500.60000.50000.55000.5500122,820
Jul 31, 20240.60000.60000.50000.55000.5500180,566
Jul 30, 20240.60000.61000.55000.57500.5750470,927
Jul 29, 20240.52500.70000.50000.60000.600011,540,317
Jul 26, 20240.45000.54900.40000.52500.52504,522,734
Jul 25, 20240.45000.50000.40000.45000.4500902,748
Jul 24, 20240.45000.50000.40000.45000.450052,300
Jul 23, 20240.45000.50000.40000.45000.4500344,707
Jul 22, 20240.45000.50000.40000.45000.4500528,069
Jul 19, 20240.45000.50000.40000.45000.4500283,514
Jul 18, 20240.45000.50000.40000.49000.4900339,784
Jul 17, 20240.45000.50000.40000.45000.45001,370,363
Jul 16, 20240.45000.50000.40000.44000.4400168,441
Jul 15, 20240.45000.50000.40000.45000.450032,001
Jul 12, 20240.45000.50000.40000.45000.4500177,485
Jul 11, 20240.42500.50000.41000.45000.4500832,294
Jul 10, 20240.45000.45000.40000.41200.4120655,386
Jul 9, 20240.45000.43500.42000.42500.42501,225,759
Jul 8, 20240.45000.45000.41300.42500.4250129,364
Jul 5, 20240.45000.45000.40000.42500.42501,015,243
Jul 4, 20240.42500.45000.40000.42500.4250458,137
Jul 3, 20240.42500.46000.40000.42500.4250179,339
Jul 2, 20240.42500.45000.45000.42500.425011,110
Jul 1, 20240.42500.45000.40000.42500.4250249,038
Jun 28, 20240.42500.45000.40000.42500.4250487,839
Jun 27, 20240.42500.45000.36500.42500.42501,689,861
Jun 26, 20240.47500.45000.40000.42500.425092,698
Jun 25, 20240.47500.45000.40000.42500.4250841,536
Jun 24, 20240.52500.50000.40000.42500.42504,748,412
Jun 21, 20240.52500.60000.60000.52500.525010,000
Jun 20, 20240.52500.52500.52500.52500.5250-
Jun 19, 20240.50000.55000.52300.52500.5250160,928
Jun 18, 20240.50000.55000.45000.50000.5000115,028
Jun 17, 20240.50000.55000.45000.50000.50004,308
Jun 14, 20240.52500.50000.45000.50000.50003,063,046
Jun 13, 20240.52500.55000.50000.52500.525094,454
Jun 12, 20240.55000.60000.50000.52500.5250224,398
Jun 11, 20240.55000.60000.50000.55000.5500351,884
Jun 10, 20240.55000.60000.50000.55000.5500671,024
Jun 7, 20240.62500.60000.50000.55000.55006,153,481
Jun 6, 20240.62500.65000.64500.62500.625027,902
Jun 5, 20240.62500.63300.60200.62500.6250414,346
Jun 4, 20240.62500.65000.60000.62500.6250374,192
Jun 3, 20240.62500.65000.60400.62500.62501,121,978
May 31, 20240.65000.70000.60000.62500.6250870,644
May 30, 20240.65000.70000.60000.65000.6500595,042
May 29, 20240.67500.70000.60000.65000.6500286,906
May 28, 20240.67500.70000.65000.67500.6750208,699
May 24, 20240.62500.71500.65000.71500.71501,066,918
May 23, 20240.75000.80000.60000.62500.62503,405,743
May 22, 20240.75000.80000.70000.75000.7500819,760
May 21, 20240.80000.80400.75000.75000.7500277,177
May 20, 20240.80000.77200.77200.80000.80001,845
May 17, 20240.80000.77200.75000.80000.800018,358
May 16, 20240.80000.85000.75000.80000.800014,538
May 15, 20240.80000.85000.77200.80000.8000142,520
May 14, 20240.80000.85000.75000.80000.800026,527
May 13, 20240.80000.85000.75000.80000.800068,233
May 10, 20240.80000.77100.77100.80000.800050,000
May 9, 20240.80000.85000.75000.80000.8000371,490
May 8, 20240.80000.85000.75000.80000.8000107,621
May 7, 20240.80000.79800.75000.80000.800072,162
May 3, 20240.80000.79800.75000.80000.8000198,696
May 2, 20240.80000.85000.80300.80000.800024,007
May 1, 20240.80000.85000.75700.80000.8000150,728
Apr 30, 20240.80000.75000.75000.80000.80006,637
Apr 29, 20240.80000.85000.75000.80000.8000644,688
Apr 26, 20240.82500.85000.75000.77500.7750611,345
Apr 25, 20240.80000.90000.80000.82500.82503,285,001
Apr 24, 20240.85000.90000.80000.82500.8250823,510
Apr 23, 20240.80000.90000.80000.85000.85004,804,558
Apr 22, 20240.80000.92000.80000.85000.8500849,442
Apr 19, 20240.85000.90000.80000.85000.8500119,308
Apr 18, 20240.85000.90000.80000.85000.8500653,092
Apr 17, 20240.82500.85000.80000.82500.8250135,677
Apr 16, 20240.85000.85000.80000.82500.82501,382,282
Apr 15, 20240.77500.95000.75000.85000.85002,167,253
Apr 12, 20240.72500.77500.70600.72500.7250342,157
Apr 11, 20240.72500.75000.75000.72500.72507,239
Apr 10, 20240.72500.75000.70000.72500.72501,224,090
Apr 9, 20240.72500.75000.73000.72500.7250200,533
Apr 8, 20240.72500.75000.70000.72500.72501,068,721
Apr 5, 20240.72500.75000.70000.72500.7250311,271
Apr 4, 20240.72500.71500.71500.72500.7250225,444
Apr 3, 20240.70000.75000.70000.72500.72501,148,128
Apr 2, 20240.65000.75000.60000.70000.70002,370,672
Mar 28, 20240.67500.75000.60000.65000.65001,668,891
Mar 27, 20240.67500.75000.63900.67500.6750580,163
Mar 26, 20240.67500.75000.63600.67500.6750523,124
Mar 25, 20240.65000.75000.60000.67500.6750498,899
Mar 22, 20240.65000.71400.62600.71400.7140512,267
Mar 21, 20240.72500.75000.65300.65000.6500747,519
Mar 20, 20240.75000.74000.69600.72500.7250195,180
Mar 19, 20240.75000.76700.70000.75000.7500105,300
Mar 18, 20240.77500.80000.80000.77500.77506,250
Mar 15, 20240.77500.80000.75000.77500.7750121,694
Mar 14, 20240.77500.76700.76700.77500.775075,730
Mar 13, 20240.75000.80000.70000.77500.775068,328
Mar 12, 20240.77500.77500.77500.77500.7750-
Mar 11, 20240.77500.76700.75000.77500.7750229,663
Mar 8, 20240.77500.80000.75000.77500.7750193,842
Mar 7, 20240.77500.80000.75000.77500.7750741,460
Mar 6, 20240.80000.75800.75000.77500.7750350,211
Mar 5, 20240.80000.85000.75000.80000.80003,141,320
Mar 4, 20240.67500.80000.65000.77500.77502,391,482
Mar 1, 20240.70000.75000.65000.67500.67501,713,020
Feb 29, 20240.70000.72200.65000.70000.7000173,512
Feb 28, 20240.72500.75000.65500.70000.70002,148,784
Feb 27, 20240.75000.75000.70000.72500.7250538,822
Feb 26, 20240.75000.80000.70000.75000.7500172,322
Feb 23, 20240.75000.80000.70000.75000.7500236,571
Feb 22, 20240.72500.75000.70000.75000.750086,766
Feb 21, 20240.75000.80000.70300.72500.7250268,603
Feb 20, 20240.75000.80000.73600.75000.7500191,182
Feb 19, 20240.77500.78600.70000.75000.7500177,605
Feb 16, 20240.82500.85000.70000.77500.7750521,905
Feb 15, 20240.77500.85000.75600.80000.8000152,591
Feb 14, 20240.75000.80000.70000.75000.7500475,862
Feb 13, 20240.75000.80000.70000.75000.7500125,674
Feb 12, 20240.75000.80000.70000.75000.7500489,330
Feb 9, 20240.75000.71900.71900.75000.7500134,789
Feb 8, 20240.75000.80000.70000.75000.7500203,947
Feb 7, 20240.82500.78200.70000.72500.72502,006,111
Feb 6, 20240.82500.80000.76000.77500.77501,582,260
Feb 5, 20240.85000.90000.80000.85000.8500981,518
Feb 2, 20240.85000.90000.80000.85000.8500148,242
Feb 1, 20240.85000.90000.80500.85000.8500453,904
Jan 31, 20240.85000.90000.80500.85000.850063,482
Jan 30, 20240.85000.90000.80000.85000.8500139,098
Jan 29, 20240.87500.95000.80000.85000.8500564,971
Jan 26, 20240.92500.95000.80000.87500.87501,023,440
Jan 25, 20240.92501.00000.85000.92500.9250690,799
Jan 24, 20240.92501.00000.85000.92500.9250763,551
Jan 23, 20240.95001.00000.85000.92500.92501,917,079
Jan 22, 20240.92500.97000.85000.95000.9500439,120
Jan 19, 20240.92501.00000.85000.98000.98001,024,267
Jan 18, 20240.92500.97000.80000.97000.97001,112,624
Jan 17, 20240.95001.00000.90000.92500.9250410,265
Jan 16, 20241.20001.30000.91800.95000.95005,447,411
Jan 15, 20241.17001.20001.05001.12501.12501,683,319

Related Tickers

APH.L Alliance Pharma plc
61.10
-0.16%
 
HLN.L Haleon plc
367.10
-0.30%
 
YCBD cbdMD, Inc.
0.5179
+6.24%
 
AVNT.TO Avant Brands Inc.
1.2900
+21.70%
 
AVDL Avadel Pharmaceuticals plc
8.05
+2.94%