1. Share Prices

  2. N4 Pharma PLC (N4P)

0.60p+0.00 (+0.00%)05 Nov 2025, 11:02
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
Nov 4, 20250.60p0.65p0.55p0.60p843,541
Nov 3, 20250.60p0.65p0.55p0.60p222,925
Oct 31, 20250.60p0.65p0.55p0.60p814,116
Oct 30, 20250.60p0.65p0.55p0.60p130,060
Oct 29, 20250.60p0.65p0.55p0.60p235,955
Oct 28, 20250.60p0.62p0.62p0.60p500,000
Oct 27, 20250.60p0.65p0.55p0.65p1,835,115
Oct 24, 20250.60p0.65p0.55p0.60p128,384
Oct 23, 20250.60p0.65p0.55p0.60p528,364
Oct 22, 20250.60p0.65p0.57p0.60p127,880
Oct 21, 20250.60p0.65p0.55p0.60p1,473,846
Oct 20, 20250.60p0.65p0.56p0.60p87,856
Oct 17, 20250.60p0.65p0.55p0.60p1,674,158
Oct 16, 20250.60p0.65p0.55p0.60p367,777
Oct 15, 20250.60p0.65p0.55p0.60p156,657
Oct 14, 20250.60p0.65p0.55p0.60p529,170
Oct 13, 20250.60p0.65p0.55p0.60p399,583
Oct 10, 20250.60p0.65p0.55p0.60p532,070
Oct 9, 20250.60p0.65p0.55p0.60p374,221
Oct 8, 20250.63p0.65p0.55p0.60p1,721,601
Oct 7, 20250.63p0.65p0.60p0.63p884,496
Oct 6, 20250.63p0.65p0.60p0.63p321,107
Oct 3, 20250.63p0.65p0.60p0.63p359,779
Oct 2, 20250.63p0.65p0.60p0.63p1,018,298
Oct 1, 20250.63p0.65p0.60p0.63p5,312,144
Sep 30, 20250.63p0.65p0.60p0.63p1,518,319
Sep 29, 20250.63p0.67p0.59p0.59p4,741,986
Sep 26, 20250.63p0.70p0.57p0.69p4,099,868
Sep 25, 20250.70p0.75p0.60p0.63p18,626,693
Sep 24, 20250.72p0.75p0.65p0.70p6,193,498
Sep 23, 20250.82p0.85p0.70p0.72p15,214,479
Sep 22, 20250.47p1.00p0.45p0.72p70,678,571
Sep 19, 20250.47p0.50p0.45p0.50p1,323,035
Sep 18, 20250.47p0.50p0.46p0.47p256,155
Sep 17, 20250.53p0.55p0.45p0.47p2,320,508
Sep 16, 20250.53p0.55p0.50p0.53p385,822
Sep 15, 20250.53p0.55p0.50p0.53p877,739
Sep 12, 20250.53p0.55p0.50p0.53p73,024
Sep 11, 20250.53p0.56p0.50p0.53p1,675,948
Sep 10, 20250.57p0.60p0.50p0.58p1,317,058
Sep 9, 20250.57p0.60p0.54p0.54p857,533
Sep 8, 20250.57p0.61p0.55p0.57p733,234
Sep 5, 20250.55p0.60p0.50p0.57p2,622,850
Sep 4, 20250.55p0.60p0.50p0.55p173,197
Sep 3, 20250.53p0.60p0.50p0.57p2,285,770
Sep 2, 20250.57p0.60p0.50p0.53p7,326,863
Sep 1, 20250.42p0.70p0.40p0.57p20,009,814
Aug 29, 20250.42p0.45p0.40p0.42p2,350,830
Aug 27, 20250.42p0.45p0.40p0.42p70,274
Aug 26, 20250.42p0.44p0.44p0.42p117,067
123456
Showing 1 to 50 of 251

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.