Premium
N4 Pharma Plc (N4P)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -8.69565217391 | 0.575 | 0.575 | 0.5 | 1146748 | 0.525 | DE |
| 4 | -0.1 | -16 | 0.625 | 0.65 | 0.5 | 1764083 | 0.56105215 | DE |
| 12 | -0.025 | -4.54545454545 | 0.55 | 0.8 | 0.5 | 2245461 | 0.63480438 | DE |
| 26 | 0.05 | 10.5263157895 | 0.475 | 0.8 | 0.475 | 1790916 | 0.6286388 | DE |
| 52 | -0.275 | -34.375 | 0.8 | 0.925 | 0.412 | 1337657 | 0.62395382 | DE |
| 156 | -1.975 | -79 | 2.5 | 3.95 | 0.412 | 1035018 | 1.25638606 | DE |
| 260 | -2.475 | -82.5 | 3 | 15.5 | 0.412 | 1561996 | 5.47740652 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741195800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 44750 |
| 1741109400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 244530 |
| 1741023000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 116186 |
| 1740763800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 255000 |
| 1740677400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.5 | 1407699 |
| 1740591000 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 3710326 |
| 1740504600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 460775 |
| 1740418200 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 557990 |
| 1740159000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 25190 |
| 1740072600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 217119 |
| 1739986200 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 534365 |
| 1739899800 | 0.575 | 0.025 | 4.55 | 0.55 | 0.575 | 0.55 | 2826279 |
| 1739813400 | 0.55 | 0.025 | 4.76 | 0.525 | 0.55 | 0.525 | 2543754 |
| 1739554200 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 2836443 |
| 1739467800 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 126426 |
| 1739381400 | 0.575 | 0 | 0.00 | 0.575 | 0.65 | 0.575 | 13860004 |
| 1739295000 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.575 | 55445 |
| 1739208600 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.55 | 1425665 |
| 1738949400 | 0.575 | 0 | 0.00 | 0.575 | 0.575 | 0.55 | 494911 |
| 1738863000 | 0.575 | 0 | 0.00 | 0.575 | 0.59 | 0.575 | 847694 |
| 1738776600 | 0.575 | -0.05 | -8.00 | 0.625 | 0.625 | 0.575 | 2735851 |
| 1738690200 | 0.625 | -0.05 | -7.41 | 0.675 | 0.675 | 0.625 | 1560290 |
| 1738603800 | 0.675 | -0.025 | -3.57 | 0.7 | 0.7 | 0.675 | 1042844 |
| 1738344600 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.675 | 5333643 |
| 1738258200 | 0.7 | -0.05 | -6.67 | 0.7 | 0.725 | 0.675 | 3616485 |
| 1738171800 | 0.75 | 0.075 | 11.11 | 0.675 | 0.75 | 0.675 | 3302824 |
| 1738085400 | 0.675 | 0 | 0.00 | 0.675 | 0.7 | 0.675 | 5179985 |
| 1737999000 | 0.675 | 0.025 | 3.85 | 0.65 | 0.75 | 0.65 | 11222532 |
| 1737739800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.6175 | 519217 |
| 1737653400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 156060 |
| 1737567000 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.625 | 1201229 |
| 1737480600 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 1068612 |
| 1737394200 | 0.675 | 0.005 | 0.75 | 0.675 | 0.675 | 0.675 | 781373 |
| 1737135000 | 0.67 | -0.005 | -0.74 | 0.675 | 0.675 | 0.67 | 2216709 |
| 1737048600 | 0.675 | 0 | 0.00 | 0.675 | 0.7 | 0.675 | 2264840 |
| 1736962200 | 0.675 | -0.075 | -10.00 | 0.75 | 0.8 | 0.675 | 13901043 |
| 1736875800 | 0.75 | 0.1 | 15.38 | 0.65 | 0.75 | 0.625 | 8201283 |
| 1736789400 | 0.65 | 0.05 | 8.33 | 0.6 | 0.65 | 0.6 | 6016712 |
| 1736530200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 5035598 |
| 1736443800 | 0.6 | -0.025 | -4.00 | 0.625 | 0.625 | 0.6 | 3412311 |
| 1736357400 | 0.625 | 0.1 | 19.05 | 0.55 | 0.7 | 0.55 | 9939729 |
| 1736271000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 465251 |
| 1736184600 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 782244 |
| 1735925400 | 0.55 | 0.025 | 4.76 | 0.525 | 0.55 | 0.525 | 85379 |
| 1735839000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 369596 |
| 1735666200 | 0.525 | -0.025 | -4.55 | 0.55 | 0.55 | 0.525 | 36986 |
| 1735579800 | 0.55 | 0.025 | 4.76 | 0.525 | 0.55 | 0.525 | 723210 |
| 1735320600 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 223434 |
| 1735061400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 8049 |
| 1734975000 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 15076 |
| 1734715800 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 1635 |
| 1734629400 | 0.525 | 0 | 0.00 | 0.525 | 0.525 | 0.525 | 14421 |
| 1734543000 | 0.525 | -0.05 | -8.70 | 0.575 | 0.575 | 0.525 | 909265 |
| 1734456600 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 796089 |
| 1734370200 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 405885 |
| 1734111000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 332086 |
| 1734024600 | 0.6 | 0.05 | 9.09 | 0.575 | 0.6 | 0.575 | 1238231 |
| 1733938200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 329451 |
| 1733851800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.525 | 712362 |
| 1733765400 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.55 | 200992 |
| 1733506200 | 0.55 | -0.1 | -15.38 | 0.65 | 0.6625 | 0.525 | 5382696 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
