Premium
N4 Pharma Plc (N4P)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 7.69230769231 | 0.65 | 0.75 | 0.6175 | 4076124 | 0.68632595 | DE |
| 4 | 0.175 | 33.3333333333 | 0.525 | 0.8 | 0.525 | 3806126 | 0.6654178 | DE |
| 12 | 0.025 | 3.7037037037 | 0.675 | 0.8 | 0.525 | 1819662 | 0.64950153 | DE |
| 26 | 0.1 | 16.6666666667 | 0.6 | 0.8 | 0.475 | 1605595 | 0.62795326 | DE |
| 52 | -0.15 | -17.6470588235 | 0.85 | 0.925 | 0.412 | 1215056 | 0.63502672 | DE |
| 156 | -2.8 | -80 | 3.5 | 3.95 | 0.412 | 999452 | 1.34496087 | DE |
| 260 | -2.7 | -79.4117647059 | 3.4 | 15.5 | 0.412 | 1525454 | 5.57395853 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733419800 | 0.65 | -0.025 | -3.70 | 0.65 | 0.65 | 0.65 | 319220 |
| 1733333400 | 0.675 | 0.1 | 17.39 | 0.675 | 0.675 | 0.65 | 1106411 |
| 1733247000 | 0.575 | -0.025 | -4.17 | 0.6 | 0.6 | 0.575 | 907070 |
| 1733160600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 505549 |
| 1732901400 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 201587 |
| 1732815000 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 23590 |
| 1732728600 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 311285 |
| 1732642200 | 0.6 | -0.05 | -7.69 | 0.65 | 0.65 | 0.6 | 479881 |
| 1732555800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 91105 |
| 1732296600 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 5779 |
| 1732210200 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 168735 |
| 1732123800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 130498 |
| 1732037400 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 8605 |
| 1731951000 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 453292 |
| 1731691800 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 1764630 |
| 1731605400 | 0.65 | -0.025 | -3.70 | 0.675 | 0.675 | 0.65 | 1378352 |
| 1731519000 | 0.675 | 0 | 0.00 | 0.675 | 0.675 | 0.675 | 88576 |
| 1731432600 | 0.675 | 0.025 | 3.85 | 0.65 | 0.675 | 0.65 | 1285736 |
| 1731346200 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 1369428 |
| 1731087000 | 0.625 | -0.025 | -3.85 | 0.65 | 0.675 | 0.625 | 3949593 |
| 1731000600 | 0.65 | -0.05 | -7.14 | 0.675 | 0.675 | 0.625 | 1719411 |
| 1730914200 | 0.7 | -0.05 | -6.67 | 0.75 | 0.75 | 0.65 | 10128395 |
| 1730827800 | 0.75 | 0.025 | 3.45 | 0.725 | 0.75 | 0.7 | 7919265 |
| 1730741400 | 0.725 | 0.1 | 16.00 | 0.625 | 0.725 | 0.625 | 6406716 |
| 1730482200 | 0.625 | -0.025 | -3.85 | 0.625 | 0.6575 | 0.625 | 1727432 |
| 1730395800 | 0.65 | 0.025 | 4.00 | 0.625 | 0.65 | 0.625 | 1625281 |
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
