livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

N4 Pharma - (N4P) share price history


N4 Pharma share priceN4P share price tradesN4P Fundamentals watchlistADD to watchlist
N4 Pharma - (N4P) share price history
Date Open High Low Close Volume
16/08/2022 1.90 1.95 1.84 1.90 93,776
15/08/2022 1.95 2.00 1.90 1.90 900,314
12/08/2022 1.95 2.00 1.95 1.95 62,199
11/08/2022 1.95 2.00 1.83 1.95 1,675,990
10/08/2022 1.95 1.96 1.91 1.95 175,538
09/08/2022 1.95 1.96 1.93 1.95 12,991
08/08/2022 1.95 1.97 1.90 1.95 318,245
05/08/2022 1.95 2.03 1.91 1.95 502,290
04/08/2022 1.95 2.00 1.90 1.90 424,316
03/08/2022 2.04 2.04 1.81 1.95 3,006,980
02/08/2022 2.18 2.18 2.01 2.18 941,621
01/08/2022 2.18 2.26 2.13 2.20 330,324
29/07/2022 2.08 2.28 2.08 2.20 1,760,503
28/07/2022 2.05 2.10 2.03 2.05 58,930
27/07/2022 2.05 2.08 1.91 2.05 1,075,040
26/07/2022 2.00 2.00 1.96 2.00 32,883
25/07/2022 2.10 2.10 1.92 2.00 1,083,011
22/07/2022 2.10 2.17 2.00 2.10 1,211,600
21/07/2022 2.25 2.38 2.10 2.15 1,220,937
20/07/2022 2.20 2.34 2.20 2.30 662,643
19/07/2022 2.35 2.35 2.03 2.05 1,805,461
18/07/2022 2.45 2.48 2.31 2.45 106,338
15/07/2022 2.40 3.00 2.30 2.45 3,080,603
14/07/2022 2.45 2.49 2.35 2.35 2,500
13/07/2022 2.35 2.49 2.34 2.45 201,314
12/07/2022 2.35 2.35 2.34 2.35 34,814
11/07/2022 2.35 2.50 2.31 2.35 614,979
08/07/2022 2.35 2.44 2.29 2.35 183,457
07/07/2022 2.35 2.47 2.23 2.35 454,142
06/07/2022 2.39 2.46 2.39 2.46 50,000

N4 Pharma - (N4P) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Sponsored Adverts