N4 Pharma Plc Historical Data - N4P | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

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

N4 Pharma Plc (N4P)

0.85

0.00

( 0.00% )

Updated: 03:00:06

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.025	3.0303030303	0.825	0.9	0.7925	1312415	0.8494831	DE
4	0.175	25.9259259259	0.675	0.925	0.625	1097718	0.77940888	DE
12	0	0	0.85	0.925	0.625	749263	0.76353175	DE
26	-0.1	-10.5263157895	0.95	1.4	0.625	1405881	0.93266888	DE
52	-1.05	-55.2631578947	1.9	2.2	0.625	1091547	1.11341377	DE
156	-7.25	-89.5061728395	8.1	10.4	0.625	965645	3.5881546	DE
260	-3.3	-79.5180722892	4.15	15.5	0.625	1446614	6.23030349	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713889800	0.85	0	0.00	0.8	0.9	0.8	4804558
1713803400	0.85	0	0.00	0.8	0.85	0.8	849442
1713544200	0.85	0	0.00	0.85	0.85	0.85	119308
1713457800	0.85	0.025	3.03	0.85	0.85	0.85	653092
1713371400	0.825	0	0.00	0.825	0.825	0.825	135677
1713285000	0.825	-0.025	-2.94	0.85	0.85	0.825	1382282
1713198600	0.85	0.125	17.24	0.775	0.925	0.775	2667253
1712939400	0.725	0	0.00	0.725	0.725	0.725	342157
1712853000	0.725	0	0.00	0.725	0.75	0.725	7239
1712766600	0.725	0	0.00	0.725	0.725	0.725	1224090
1712680200	0.725	0	0.00	0.725	0.73	0.715	200533
1712593800	0.725	0	0.00	0.725	0.725	0.725	1068721
1712334600	0.725	0	0.00	0.725	0.725	0.725	311271
1712248200	0.725	0	0.00	0.725	0.735	0.725	225444
1712161800	0.725	0.025	3.57	0.7	0.76	0.685	1148128
1712075400	0.7	0.05	7.69	0.65	0.725	0.65	2370672
1711647000	0.65	-0.025	-3.70	0.675	0.675	0.625	1668891
1711560600	0.675	0	0.00	0.675	0.675	0.65	580163
1711474200	0.675	0	0.00	0.675	0.675	0.675	523124
1711387800	0.675	-0.039	-5.46	0.65	0.675	0.65	498899
1711128600	0.714	0.064	9.85	0.65	0.714	0.65	512267
1711042200	0.65	-0.075	-10.34	0.725	0.725	0.65	747519
1710955800	0.725	-0.025	-3.33	0.75	0.75	0.698	195180
1710869400	0.75	-0.025	-3.23	0.75	0.75	0.718	105300
1710783000	0.775	0	0.00	0.775	0.775	0.743	6250
1710523800	0.775	0	0.00	0.775	0.775	0.775	121694
1710437400	0.775	0	0.00	0.775	0.775	0.775	75730
1710351000	0.775	0	0.00	0.75	0.775	0.75	68328
1710264600	0.775	0	0.00	0.775	0.775	0.775	0
1710178200	0.775	0	0.00	0.775	0.775	0.775	229663
1709919000	0.775	0	0.00	0.775	0.775	0.775	193842
1709832600	0.775	0	0.00	0.775	0.775	0.775	741460
1709746200	0.775	-0.025	-3.13	0.8	0.8	0.775	350211
1709659800	0.8	0.025	3.23	0.8	0.8	0.8	3141320
1709573400	0.775	0.1	14.81	0.675	0.775	0.675	2391482
1709314200	0.675	-0.025	-3.57	0.7	0.7	0.675	1713020
1709227800	0.7	0	0.00	0.7	0.7	0.7	173512
1709141400	0.7	-0.025	-3.45	0.725	0.725	0.675	2148784
1709055000	0.725	-0.025	-3.33	0.75	0.75	0.725	538822
1708968600	0.75	0	0.00	0.75	0.75	0.75	172322
1708709400	0.75	0	0.00	0.75	0.75	0.75	236571
1708623000	0.75	0.025	3.45	0.725	0.75	0.725	86766
1708536600	0.725	-0.025	-3.33	0.75	0.75	0.725	268603
1708450200	0.75	0	0.00	0.75	0.75	0.75	191182
1708363800	0.75	-0.025	-3.23	0.775	0.775	0.75	177605
1708104600	0.775	-0.025	-3.13	0.825	0.825	0.75	521905
1708018200	0.8	0.05	6.67	0.775	0.8	0.775	152591
1707931800	0.75	0	0.00	0.75	0.75	0.75	475862
1707845400	0.75	0	0.00	0.75	0.75	0.75	125674
1707759000	0.75	0	0.00	0.75	0.75	0.75	489330
1707499800	0.75	0	0.00	0.75	0.75	0.75	134789
1707413400	0.75	0.025	3.45	0.75	0.75	0.75	203947
1707327000	0.725	-0.05	-6.45	0.825	0.825	0.725	2006111
1707240600	0.775	-0.075	-8.82	0.825	0.85	0.775	1582260
1707154200	0.85	0	0.00	0.85	0.85	0.85	981518
1706895000	0.85	0	0.00	0.85	0.85	0.85	148242
1706808600	0.85	0	0.00	0.85	0.85	0.85	453904
1706722200	0.85	0	0.00	0.85	0.85	0.85	63482
1706635800	0.85	0	0.00	0.85	0.85	0.85	139098
1706549400	0.85	-0.025	-2.86	0.875	0.875	0.85	564971
1706290200	0.875	-0.05	-5.41	0.925	0.925	0.875	1023440
1706203800	0.925	0	0.00	0.925	0.925	0.925	690799
1706117400	0.925	0	0.00	0.925	0.925	0.925	763551

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