1. Share Prices

  2. N4 Pharma PLC (N4P)

0.50p+0.05 (+11.11%)06 Aug 2025, 10:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

N4 Pharma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 20250.45p0.50p0.40p0.45p392,245
Aug 4, 20250.45p0.50p0.40p0.45p129,614
Aug 1, 20250.45p0.50p0.40p0.45p2,412,704
Jul 31, 20250.45p0.50p0.40p0.45p41,295
Jul 30, 20250.42p0.50p0.40p0.45p2,684,990
Jul 29, 20250.42p0.45p0.40p0.42p202,975
Jul 28, 20250.38p0.45p0.35p0.42p5,251,093
Jul 25, 20250.38p0.40p0.35p0.38p17,027
Jul 24, 20250.38p0.40p0.36p0.38p239,292
Jul 23, 20250.38p0.40p0.35p0.38p256,711
Jul 22, 20250.38p0.40p0.35p0.38p1,491,941
Jul 21, 20250.40p0.40p0.35p0.38p476,231
Jul 18, 20250.38p0.40p0.35p0.38p979,840
Jul 17, 20250.38p0.40p0.35p0.38p176,070
Jul 16, 20250.38p0.40p0.35p0.38p568,517
Jul 15, 20250.38p0.40p0.35p0.38p1,064,052
Jul 14, 20250.38p0.40p0.37p0.38p22,037
Jul 11, 20250.38p0.40p0.37p0.38p142,750
Jul 10, 20250.38p0.40p0.35p0.38p1,915,922
Jul 9, 20250.38p0.40p0.35p0.38p530,431
Jul 8, 20250.38p0.40p0.35p0.38p952,495
Jul 7, 20250.38p0.40p0.37p0.38p1,383
Jul 4, 20250.38p0.40p0.35p0.38p336,366
Jul 3, 20250.38p0.40p0.35p0.38p1,593,010
Jul 2, 20250.38p0.40p0.35p0.38p2,563,540
Jul 1, 20250.38p0.40p0.35p0.38p2,098,818
Jun 30, 20250.38p0.40p0.35p0.38p177,211
Jun 27, 20250.38p0.40p0.40p0.38p99,190
Jun 26, 20250.38p0.40p0.40p0.38p277,145
Jun 25, 20250.38p0.40p0.38p0.38p1,240,614
Jun 24, 20250.38p0.40p0.35p0.38p239,799
Jun 23, 20250.40p0.45p0.35p0.38p1,582,437
Jun 20, 20250.40p0.45p0.35p0.40p773,242
Jun 19, 20250.42p0.45p0.35p0.40p7,746,941
Jun 18, 20250.45p0.50p0.40p0.42p3,263,688
Jun 17, 20250.45p0.50p0.40p0.49p98,756
Jun 16, 20250.47p0.50p0.41p0.45p1,918,869
Jun 13, 20250.47p0.50p0.47p0.50p206,375
Jun 12, 20250.47p0.50p0.45p0.47p2,110
Jun 11, 20250.47p0.50p0.45p0.47p23,404
Jun 10, 20250.47p0.50p0.45p0.47p161,199
Jun 9, 20250.47p0.50p0.45p0.47p217,064
Jun 6, 20250.47p0.50p0.45p0.47p2,985,779
Jun 5, 20250.47p0.50p0.45p0.47p924,685
Jun 4, 20250.47p0.50p0.45p0.47p102,570
Jun 3, 20250.47p0.50p0.45p0.47p248,890
Jun 2, 20250.47p0.50p0.46p0.47p1,447,634
May 30, 20250.47p0.50p0.45p0.47p30,426
May 29, 20250.47p0.50p0.44p0.47p299,733
May 28, 20250.47p0.50p0.45p0.47p317,908
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,365.008.33
Vistry Group PLC619.004.95
Hochschild Mining PLC312.804.06
Fresnillo PLC1,571.003.36
Goodwin PLC9,560.003.02
Dowlais Group PLC70.303.30

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,503.80-11.99
Tp Icap Group PLC277.32-9.67
Coca-Cola Hbc AG3,576.00-8.82
4Imprint Group PLC3,373.78-6.67
Metro Bank Holdings PLC118.60-5.27
Auction Technology Group PLC352.50-4.08