LSE - Delayed Quote GBp

N4 Pharma Plc (N4P.L)

0.7750 -0.0500 (-6.06%)
At close: April 26 at 4:18 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8250 0.8500 0.7500 0.7750 0.7750 611,345
Apr 25, 2024 0.8000 0.9000 0.8000 0.8250 0.8250 3,285,001
Apr 24, 2024 0.8500 0.9000 0.8000 0.8250 0.8250 823,510
Apr 23, 2024 0.8000 0.9000 0.8000 0.8500 0.8500 4,804,558
Apr 22, 2024 0.8000 0.9200 0.8000 0.8500 0.8500 849,442
Apr 19, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 119,308
Apr 18, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 653,092
Apr 17, 2024 0.8250 0.8500 0.8000 0.8250 0.8250 135,677
Apr 16, 2024 0.8500 0.8500 0.8000 0.8250 0.8250 1,382,282
Apr 15, 2024 0.7750 0.9500 0.7500 0.8500 0.8500 2,167,253
Apr 12, 2024 0.7250 0.7750 0.7060 0.7250 0.7250 342,157
Apr 11, 2024 0.7250 0.7500 0.7500 0.7250 0.7250 7,239
Apr 10, 2024 0.7250 0.7500 0.7000 0.7250 0.7250 1,224,090
Apr 9, 2024 0.7250 0.7500 0.7300 0.7250 0.7250 200,533
Apr 8, 2024 0.7250 0.7500 0.7000 0.7250 0.7250 1,068,721
Apr 5, 2024 0.7250 0.7500 0.7000 0.7250 0.7250 311,271
Apr 4, 2024 0.7250 0.7150 0.7150 0.7250 0.7250 225,444
Apr 3, 2024 0.7000 0.7500 0.7000 0.7250 0.7250 1,148,128
Apr 2, 2024 0.6500 0.7500 0.6000 0.7000 0.7000 2,370,672
Mar 28, 2024 0.6750 0.7500 0.6000 0.6500 0.6500 1,668,891
Mar 27, 2024 0.6750 0.7500 0.6390 0.6750 0.6750 580,163
Mar 26, 2024 0.6750 0.7500 0.6360 0.6750 0.6750 523,124
Mar 25, 2024 0.6500 0.7500 0.6000 0.6750 0.6750 498,899
Mar 22, 2024 0.6500 0.7140 0.6260 0.7140 0.7140 512,267
Mar 21, 2024 0.7250 0.7500 0.6530 0.6500 0.6500 747,519
Mar 20, 2024 0.7500 0.7400 0.6960 0.7250 0.7250 195,180
Mar 19, 2024 0.7500 0.7670 0.7000 0.7500 0.7500 105,300
Mar 18, 2024 0.7750 0.8000 0.8000 0.7750 0.7750 6,250
Mar 15, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 121,694
Mar 14, 2024 0.7750 0.7670 0.7670 0.7750 0.7750 75,730
Mar 13, 2024 0.7500 0.8000 0.7000 0.7750 0.7750 68,328
Mar 12, 2024 0.7750 0.7750 0.7750 0.7750 0.7750 -
Mar 11, 2024 0.7750 0.7670 0.7500 0.7750 0.7750 229,663
Mar 8, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 193,842
Mar 7, 2024 0.7750 0.8000 0.7500 0.7750 0.7750 741,460
Mar 6, 2024 0.8000 0.7580 0.7500 0.7750 0.7750 350,211
Mar 5, 2024 0.8000 0.8500 0.7500 0.8000 0.8000 3,141,320
Mar 4, 2024 0.6750 0.8000 0.6500 0.7750 0.7750 2,391,482
Mar 1, 2024 0.7000 0.7500 0.6500 0.6750 0.6750 1,713,020
Feb 29, 2024 0.7000 0.7220 0.6500 0.7000 0.7000 173,512
Feb 28, 2024 0.7250 0.7500 0.6550 0.7000 0.7000 2,148,784
Feb 27, 2024 0.7500 0.7500 0.7000 0.7250 0.7250 538,822
Feb 26, 2024 0.7500 0.8000 0.7000 0.7500 0.7500 172,322
Feb 23, 2024 0.7500 0.8000 0.7000 0.7500 0.7500 236,571
Feb 22, 2024 0.7250 0.7500 0.7000 0.7500 0.7500 86,766
Feb 21, 2024 0.7500 0.8000 0.7030 0.7250 0.7250 268,603
Feb 20, 2024 0.7500 0.8000 0.7360 0.7500 0.7500 191,182
Feb 19, 2024 0.7750 0.7860 0.7000 0.7500 0.7500 177,605
Feb 16, 2024 0.8250 0.8500 0.7000 0.7750 0.7750 521,905
Feb 15, 2024 0.7750 0.8500 0.7560 0.8000 0.8000 152,591
Feb 14, 2024 0.7500 0.8000 0.7000 0.7500 0.7500 475,862
Feb 13, 2024 0.7500 0.8000 0.7000 0.7500 0.7500 125,674
Feb 12, 2024 0.7500 0.8000 0.7000 0.7500 0.7500 489,330
Feb 9, 2024 0.7500 0.7190 0.7190 0.7500 0.7500 134,789
Feb 8, 2024 0.7500 0.8000 0.7000 0.7500 0.7500 203,947
Feb 7, 2024 0.8250 0.7820 0.7000 0.7250 0.7250 2,006,111
Feb 6, 2024 0.8250 0.8000 0.7600 0.7750 0.7750 1,582,260
Feb 5, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 981,518
Feb 2, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 148,242
Feb 1, 2024 0.8500 0.9000 0.8050 0.8500 0.8500 453,904
Jan 31, 2024 0.8500 0.9000 0.8050 0.8500 0.8500 63,482
Jan 30, 2024 0.8500 0.9000 0.8000 0.8500 0.8500 139,098
Jan 29, 2024 0.8750 0.9500 0.8000 0.8500 0.8500 564,971
Jan 26, 2024 0.9250 0.9500 0.8000 0.8750 0.8750 1,023,440
Jan 25, 2024 0.9250 1.0000 0.8500 0.9250 0.9250 690,799
Jan 24, 2024 0.9250 1.0000 0.8500 0.9250 0.9250 763,551
Jan 23, 2024 0.9500 1.0000 0.8500 0.9250 0.9250 1,917,079
Jan 22, 2024 0.9250 0.9700 0.8500 0.9500 0.9500 439,120
Jan 19, 2024 0.9250 1.0000 0.8500 0.9800 0.9800 1,024,267
Jan 18, 2024 0.9250 0.9700 0.8000 0.9700 0.9700 1,112,624
Jan 17, 2024 0.9500 1.0000 0.9000 0.9250 0.9250 410,265
Jan 16, 2024 1.2000 1.3000 0.9180 0.9500 0.9500 5,447,411
Jan 15, 2024 1.1700 1.2000 1.0500 1.1250 1.1250 1,683,319
Jan 12, 2024 1.1500 1.2000 1.1000 1.1500 1.1500 510,573
Jan 11, 2024 1.1500 1.2200 1.1000 1.2200 1.2200 1,269,003
Jan 10, 2024 1.1500 1.2000 1.1000 1.1500 1.1500 152,706
Jan 9, 2024 1.1500 1.2000 1.1000 1.1500 1.1500 2,119,047
Jan 8, 2024 1.3000 1.5000 1.1000 1.1500 1.1500 5,508,723
Jan 5, 2024 1.0000 1.3000 0.9000 1.3000 1.3000 24,053,344
Jan 4, 2024 0.8750 1.1000 0.8000 0.9000 0.9000 6,758,651
Jan 3, 2024 0.8500 0.9000 0.8100 0.8500 0.8500 153,579
Jan 2, 2024 0.8750 0.9000 0.8000 0.8500 0.8500 183,600
Dec 29, 2023 0.9000 0.9200 0.8000 0.8500 0.8500 1,251,766
Dec 28, 2023 0.9000 0.9240 0.8500 0.9000 0.9000 95,734
Dec 27, 2023 0.9000 0.9240 0.9240 0.9000 0.9000 310,808
Dec 22, 2023 0.9000 0.9500 0.8500 0.9000 0.9000 469,293
Dec 21, 2023 0.9500 1.0000 0.8500 0.9000 0.9000 990,914
Dec 20, 2023 0.9250 1.0000 0.8500 0.9500 0.9500 1,949,035
Dec 19, 2023 1.0750 1.1500 0.8500 0.9000 0.9000 7,553,208
Dec 18, 2023 0.8000 1.1500 0.8100 1.0800 1.0800 17,890,258
Dec 15, 2023 0.8250 0.8300 0.7500 0.7750 0.7750 1,034,316
Dec 14, 2023 0.8500 0.9000 0.8100 0.8250 0.8250 1,069,994
Dec 13, 2023 0.8000 0.9000 0.8020 0.8500 0.8500 3,237,080
Dec 12, 2023 0.7500 0.8980 0.7160 0.8000 0.8000 5,033,008
Dec 11, 2023 0.7500 0.7500 0.7000 0.7500 0.7500 121,134
Dec 8, 2023 0.7750 0.8160 0.7280 0.7500 0.7500 2,341,412
Dec 7, 2023 0.7500 0.8430 0.7350 0.7750 0.7750 10,823,262
Dec 6, 2023 0.7250 0.7600 0.7070 0.7500 0.7500 2,161,281
Dec 5, 2023 0.7250 0.7070 0.7070 0.7250 0.7250 150,000
Dec 4, 2023 0.7750 0.7510 0.7060 0.7250 0.7250 2,068,555
Dec 1, 2023 0.8250 0.7960 0.7500 0.7750 0.7750 1,892,224
Nov 30, 2023 0.8250 0.9000 0.7500 0.8250 0.8250 465,479
Nov 29, 2023 0.8250 0.7500 0.7500 0.8250 0.8250 1,000
Nov 28, 2023 0.8250 0.7780 0.7670 0.8250 0.8250 142,000
Nov 27, 2023 0.8250 0.7750 0.7500 0.8250 0.8250 142,282
Nov 24, 2023 0.8250 0.8250 0.7670 0.8250 0.8250 121,688
Nov 23, 2023 0.7750 0.9000 0.7540 0.8250 0.8250 2,132,592
Nov 22, 2023 0.7750 0.7820 0.7620 0.7750 0.7750 281,371
Nov 21, 2023 0.7750 0.8000 0.7530 0.7750 0.7750 2,086,547
Nov 20, 2023 0.7750 0.8000 0.7500 0.7750 0.7750 198,325
Nov 17, 2023 0.8000 0.7900 0.7600 0.7750 0.7750 380,000
Nov 16, 2023 0.8000 0.8500 0.7620 0.8000 0.8000 172,928
Nov 15, 2023 0.8000 0.8370 0.7500 0.8000 0.8000 398,141
Nov 14, 2023 0.8750 0.9000 0.7600 0.8000 0.8000 1,922,396
Nov 13, 2023 0.8750 0.8680 0.8030 0.8750 0.8750 182,916
Nov 10, 2023 0.8750 0.8310 0.8310 0.8750 0.8750 135,000
Nov 9, 2023 0.8750 0.8680 0.8000 0.8750 0.8750 250,401
Nov 8, 2023 0.8750 0.8680 0.8000 0.8750 0.8750 118,578
Nov 7, 2023 0.8750 0.8620 0.8000 0.8400 0.8400 466,978
Nov 6, 2023 0.8750 0.8750 0.8750 0.8750 0.8750 -
Nov 3, 2023 0.8750 0.8670 0.8000 0.8750 0.8750 110,413
Nov 2, 2023 0.8750 0.8670 0.8310 0.8750 0.8750 102,000
Nov 1, 2023 0.8750 0.9500 0.8680 0.8750 0.8750 24,585
Oct 31, 2023 0.8750 0.8700 0.8250 0.8750 0.8750 51,657
Oct 30, 2023 0.8500 0.8500 0.8350 0.8500 0.8500 53,551
Oct 27, 2023 0.8500 0.9000 0.8310 0.8500 0.8500 179,400
Oct 26, 2023 0.8500 0.8500 0.8000 0.8500 0.8500 556,385
Oct 25, 2023 0.9500 0.9500 0.8180 0.8500 0.8500 5,177,189
Oct 24, 2023 0.9500 0.9030 0.9000 0.9500 0.9500 413,325
Oct 23, 2023 0.9500 1.0000 0.9000 0.9500 0.9500 11,538
Oct 20, 2023 0.9500 0.9030 0.9030 0.9500 0.9500 42,193
Oct 19, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 18, 2023 0.9500 0.9650 0.9080 0.9500 0.9500 384,657
Oct 17, 2023 0.9500 1.0200 0.9060 0.9500 0.9500 798,709
Oct 16, 2023 0.9500 0.9840 0.9280 0.9500 0.9500 469,231
Oct 13, 2023 0.9500 0.9870 0.9000 0.9500 0.9500 39,921
Oct 12, 2023 0.9500 1.0000 0.9000 0.9500 0.9500 24,604
Oct 11, 2023 0.9500 1.0000 0.9000 0.9500 0.9500 377,225
Oct 10, 2023 0.9500 1.0000 0.9000 0.9500 0.9500 443,613
Oct 9, 2023 0.9500 0.9710 0.9170 0.9500 0.9500 233,639
Oct 6, 2023 0.9500 1.0000 0.9100 0.9500 0.9500 43,428
Oct 5, 2023 0.9500 1.0000 0.9000 0.9500 0.9500 521,755
Oct 4, 2023 0.9500 1.0000 0.9000 0.9500 0.9500 3,078,929
Oct 3, 2023 1.0000 1.0000 0.9260 0.9500 0.9500 5,912,634
Oct 2, 2023 1.0000 1.0500 0.9500 1.0000 1.0000 1,854,043
Sep 29, 2023 0.9750 1.0560 0.9500 1.0000 1.0000 3,741,155
Sep 28, 2023 1.1000 1.0700 0.9250 1.0000 1.0000 15,243,403
Sep 27, 2023 1.5000 1.4600 1.2880 1.4000 1.4000 97,866
Sep 26, 2023 1.5000 1.5200 1.4000 1.5000 1.5000 43,814
Sep 25, 2023 1.5000 1.4990 1.4000 1.5000 1.5000 347,584
Sep 22, 2023 1.5000 1.5700 1.4810 1.5000 1.5000 283,985
Sep 21, 2023 1.5000 1.5700 1.4330 1.5000 1.5000 371,832
Sep 20, 2023 1.3000 1.5930 1.4000 1.5000 1.5000 2,327,691
Sep 19, 2023 1.3000 1.3800 1.2900 1.3000 1.3000 480,676
Sep 18, 2023 1.3000 1.4000 1.2000 1.3000 1.3000 263,902
Sep 15, 2023 1.3000 1.2740 1.2000 1.3000 1.3000 70,000
Sep 14, 2023 1.3500 1.3500 1.2000 1.3000 1.3000 527,204
Sep 13, 2023 1.3500 1.4000 1.3110 1.3500 1.3500 919,646
Sep 12, 2023 1.3500 1.4000 1.3310 1.3500 1.3500 101,733
Sep 11, 2023 1.4500 1.5000 1.3250 1.4000 1.4000 466,507
Sep 8, 2023 1.5000 1.5100 1.3500 1.5000 1.5000 900,575
Sep 7, 2023 1.5000 1.5180 1.3100 1.5000 1.5000 560,098
Sep 6, 2023 1.5000 1.5500 1.4000 1.5000 1.5000 24,306
Sep 5, 2023 1.4500 1.5250 1.4000 1.5000 1.5000 805,198
Sep 4, 2023 1.4500 1.5000 1.3500 1.4500 1.4500 253,413
Sep 1, 2023 1.5000 1.6000 1.4050 1.4500 1.4500 27,222
Aug 31, 2023 1.5000 1.4100 1.4000 1.5000 1.5000 283,516
Aug 30, 2023 1.5000 1.5200 1.4160 1.5000 1.5000 178,689
Aug 29, 2023 1.5000 1.4450 1.4450 1.5000 1.5000 10,000
Aug 25, 2023 1.5000 1.4260 1.4000 1.5000 1.5000 390,731
Aug 24, 2023 1.5000 1.5240 1.5240 1.5000 1.5000 32,155
Aug 23, 2023 1.5000 1.5700 1.4100 1.5000 1.5000 670,525
Aug 22, 2023 1.5000 1.6000 1.4100 1.5000 1.5000 78,080
Aug 21, 2023 1.5000 1.6000 1.4100 1.5000 1.5000 5,352
Aug 18, 2023 1.4500 1.6000 1.4100 1.5000 1.5000 1,875,566
Aug 17, 2023 1.6000 1.6000 1.4000 1.4500 1.4500 1,483,741
Aug 16, 2023 1.6000 1.5620 1.5000 1.6000 1.6000 26,639
Aug 15, 2023 1.6000 1.5380 1.4600 1.6000 1.6000 846,794
Aug 14, 2023 1.6000 1.6120 1.5000 1.6000 1.6000 726,176
Aug 11, 2023 1.6000 1.6250 1.5000 1.6000 1.6000 649,436
Aug 10, 2023 1.6000 1.6560 1.5450 1.6000 1.6000 339,371
Aug 9, 2023 1.6000 1.7000 1.5000 1.6000 1.6000 127,353
Aug 8, 2023 1.6000 1.7000 1.5000 1.6000 1.6000 418,133
Aug 7, 2023 1.6500 1.7000 1.5000 1.6000 1.6000 692,186
Aug 4, 2023 1.6500 1.6000 1.6000 1.6500 1.6500 2,727
Aug 3, 2023 1.6500 1.6500 1.6500 1.6500 1.6500 -
Aug 2, 2023 1.6500 1.7000 1.6000 1.6500 1.6500 182,743
Aug 1, 2023 1.6500 1.6620 1.6000 1.6500 1.6500 41,095
Jul 31, 2023 1.7000 1.8000 1.6000 1.6500 1.6500 283,731
Jul 28, 2023 1.7500 1.8000 1.6000 1.7000 1.7000 132,577
Jul 27, 2023 1.7500 1.8350 1.7000 1.7500 1.7500 700,194
Jul 26, 2023 1.8000 1.9000 1.6500 1.7500 1.7500 436,084
Jul 25, 2023 1.5500 2.1000 1.5000 1.8000 1.8000 16,545,459
Jul 24, 2023 1.5000 1.4070 1.4070 1.5000 1.5000 261,214
Jul 21, 2023 1.5000 1.4070 1.4060 1.5000 1.5000 15,079
Jul 20, 2023 1.4500 1.6000 1.4720 1.5000 1.5000 507,555
Jul 19, 2023 1.5500 1.6000 1.4000 1.4500 1.4500 162,062
Jul 18, 2023 1.5500 1.5740 1.4000 1.5500 1.5500 6,851
Jul 17, 2023 1.5500 1.6010 1.4000 1.5500 1.5500 1,000,157
Jul 14, 2023 1.5500 1.6340 1.4160 1.5500 1.5500 377,959
Jul 13, 2023 1.4500 1.7000 1.4620 1.5500 1.5500 77,919
Jul 12, 2023 1.4500 1.4000 1.4000 1.4500 1.4500 42,584
Jul 11, 2023 1.4500 1.5000 1.4000 1.4500 1.4500 8,330
Jul 10, 2023 1.4500 1.4650 1.4030 1.4500 1.4500 134,914
Jul 7, 2023 1.4500 1.4750 1.4150 1.4500 1.4500 14,289
Jul 6, 2023 1.5000 1.5110 1.4050 1.4500 1.4500 693,589
Jul 5, 2023 1.6000 1.5900 1.5080 1.5500 1.5500 402,797
Jul 4, 2023 1.6000 1.7000 1.5080 1.6000 1.6000 49,420
Jul 3, 2023 1.6000 1.5430 1.5430 1.6000 1.6000 98,670
Jun 30, 2023 1.6000 1.6400 1.5000 1.6000 1.6000 214,540
Jun 29, 2023 1.6000 1.6700 1.6700 1.6000 1.6000 47,006
Jun 28, 2023 1.6000 1.6700 1.5350 1.6000 1.6000 90,463
Jun 27, 2023 1.7500 1.7880 1.5300 1.6000 1.6000 610,079
Jun 26, 2023 1.7500 1.7120 1.7120 1.7500 1.7500 15,444
Jun 23, 2023 1.7500 1.7900 1.7700 1.7500 1.7500 349,321
Jun 22, 2023 1.7500 1.7200 1.7070 1.7500 1.7500 306,329
Jun 21, 2023 1.7500 1.8000 1.7000 1.7500 1.7500 1,829
Jun 20, 2023 1.7000 1.7730 1.7180 1.7500 1.7500 122,647
Jun 19, 2023 1.7000 1.7850 1.6000 1.7000 1.7000 145,426
Jun 16, 2023 1.7000 1.7500 1.6660 1.7000 1.7000 187,260
Jun 15, 2023 1.8000 1.7400 1.6550 1.7000 1.7000 920,241
Jun 14, 2023 1.6500 1.8000 1.6480 1.8000 1.8000 1,200,272
Jun 13, 2023 1.7000 1.7500 1.6000 1.6500 1.6500 828,743
Jun 12, 2023 1.7000 1.6210 1.6000 1.7000 1.7000 326,115
Jun 9, 2023 1.7000 1.7900 1.6000 1.7000 1.7000 73,353
Jun 8, 2023 1.7000 1.6000 1.6000 1.7000 1.7000 10
Jun 7, 2023 1.7000 1.7270 1.7240 1.7000 1.7000 35,000
Jun 6, 2023 1.7000 1.7500 1.6720 1.7000 1.7000 114,275
Jun 5, 2023 1.7000 1.6650 1.6650 1.7000 1.7000 71,256
Jun 2, 2023 1.7000 1.7500 1.6500 1.7000 1.7000 24,564
Jun 1, 2023 1.7000 1.7400 1.7400 1.7000 1.7000 35,267
May 31, 2023 1.7000 1.7000 1.7000 1.7000 1.7000 -
May 30, 2023 1.7500 1.7950 1.7000 1.7000 1.7000 272,405
May 26, 2023 1.7500 1.7100 1.7100 1.7500 1.7500 29,368
May 25, 2023 1.8000 1.8000 1.7000 1.7500 1.7500 683,310
May 24, 2023 1.8000 1.7550 1.7500 1.8000 1.8000 31,592
May 23, 2023 1.8000 1.8500 1.7500 1.8000 1.8000 128,954
May 22, 2023 1.8000 1.7570 1.7570 1.8000 1.8000 259,027
May 19, 2023 1.8000 1.8500 1.7500 1.8500 1.8500 159,495
May 18, 2023 1.8000 1.8500 1.7150 1.8500 1.8500 1,488,328
May 17, 2023 1.8000 1.8500 1.7700 1.8000 1.8000 120,200
May 16, 2023 1.8250 1.8450 1.7600 1.8250 1.8250 250,866
May 15, 2023 1.8250 1.8210 1.7600 1.8250 1.8250 95,023
May 12, 2023 1.7500 1.8300 1.7560 1.8250 1.8250 318,813
May 11, 2023 2.0000 1.9680 1.7000 1.7500 1.7500 1,948,588
May 10, 2023 1.9000 1.9000 1.9000 1.9000 1.9000 -
May 9, 2023 2.0000 2.1600 1.8000 1.9000 1.9000 243,446
May 5, 2023 2.0000 1.8650 1.8650 2.0000 2.0000 549
May 4, 2023 2.0000 2.0940 1.8000 2.0000 2.0000 528,709
May 3, 2023 2.0000 2.2000 1.8000 2.0000 2.0000 219,227
May 2, 2023 2.1000 2.0220 2.0140 2.0000 2.0000 400,000
Apr 28, 2023 2.1000 2.1500 2.0000 2.1500 2.1500 643,453
Apr 27, 2023 1.9500 2.1000 2.0250 2.1000 2.1000 913,324
Apr 26, 2023 2.1000 2.0150 2.0000 2.0000 2.0000 624,769