N4 Pharma (N4P) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. N4 Pharma

Date Open High Low Close* Volume
21/11/2024 0.65p 0.70p 0.60p 0.65p 168735
20/11/2024 0.65p 0.70p 0.60p 0.65p 130498
19/11/2024 0.65p 0.70p 0.60p 0.65p 8605
18/11/2024 0.65p 0.70p 0.63p 0.65p 453292
15/11/2024 0.65p 0.70p 0.60p 0.65p 1764630
14/11/2024 0.68p 0.75p 0.60p 0.65p 1378352
13/11/2024 0.68p 0.75p 0.60p 0.68p 88576
12/11/2024 0.65p 0.75p 0.60p 0.68p 1285736
11/11/2024 0.63p 0.70p 0.60p 0.65p 1369428
08/11/2024 0.65p 0.70p 0.60p 0.63p 3949593
07/11/2024 0.68p 0.70p 0.62p 0.65p 1719411
06/11/2024 0.75p 0.80p 0.63p 0.70p 10128395
05/11/2024 0.73p 0.80p 0.67p 0.75p 7919265
04/11/2024 0.63p 0.75p 0.60p 0.73p 6406716
01/11/2024 0.63p 0.65p 0.60p 0.63p 1727432
31/10/2024 0.63p 0.65p 0.60p 0.65p 1625281
30/10/2024 0.60p 0.65p 0.55p 0.63p 3165928
29/10/2024 0.60p 0.65p 0.55p 0.60p 2141431
28/10/2024 0.60p 0.65p 0.55p 0.60p 1429928
25/10/2024 0.60p 0.65p 0.55p 0.55p 3454328
24/10/2024 0.60p 0.65p 0.55p 0.60p 650915
23/10/2024 0.60p 0.65p 0.56p 0.60p 2479
22/10/2024 0.60p 0.65p 0.55p 0.60p 589363
21/10/2024 0.60p 0.65p 0.55p 0.60p 3395541
18/10/2024 0.60p 0.65p 0.56p 0.60p 277018
17/10/2024 0.60p 0.65p 0.55p 0.60p 3735548
16/10/2024 0.60p 0.65p 0.55p 0.60p 155849
15/10/2024 0.60p 0.65p 0.55p 0.60p 801206
14/10/2024 0.60p 0.65p 0.54p 0.60p 894270
11/10/2024 0.58p 0.65p 0.55p 0.60p 1150543
10/10/2024 0.55p 0.65p 0.50p 0.58p 9106536
09/10/2024 0.55p 0.60p 0.50p 0.55p 357501
08/10/2024 0.55p 0.60p 0.50p 0.55p 304359
07/10/2024 0.55p 0.60p 0.50p 0.55p 135881
04/10/2024 0.55p 0.60p 0.50p 0.55p 248847
03/10/2024 0.55p 0.61p 0.50p 0.60p 404047
02/10/2024 0.55p 0.61p 0.50p 0.61p 1444701
01/10/2024 0.55p 0.60p 0.50p 0.55p 735301
30/09/2024 0.55p 0.60p 0.50p 0.55p 156096
27/09/2024 0.55p 0.60p 0.50p 0.55p 477455
26/09/2024 0.55p 0.60p 0.50p 0.55p 232126
25/09/2024 0.58p 0.61p 0.50p 0.60p 1696878
24/09/2024 0.55p 0.65p 0.50p 0.58p 1256476
23/09/2024 0.55p 0.60p 0.54p 0.55p 134674
20/09/2024 0.55p 0.60p 0.50p 0.55p 99325
19/09/2024 0.55p 0.60p 0.50p 0.55p 320496
18/09/2024 0.53p 0.60p 0.50p 0.58p 3777685
17/09/2024 0.53p 0.55p 0.50p 0.53p 1322581
16/09/2024 0.55p 0.55p 0.50p 0.53p 574727
13/09/2024 0.55p 0.55p 0.50p 0.53p 461120
12/09/2024 0.55p 0.55p 0.50p 0.53p 77229
11/09/2024 0.55p 0.55p 0.50p 0.53p 174079
10/09/2024 0.53p 0.55p 0.50p 0.53p 1380768
09/09/2024 0.53p 0.55p 0.50p 0.53p 1183096
06/09/2024 0.48p 0.55p 0.45p 0.48p 2723198
05/09/2024 0.48p 0.50p 0.46p 0.48p 7071
04/09/2024 0.48p 0.50p 0.45p 0.48p 1239823
03/09/2024 0.48p 0.50p 0.45p 0.48p 31962
02/09/2024 0.48p 0.48p 0.46p 0.48p 4590
30/08/2024 0.48p 0.50p 0.45p 0.48p 682801
29/08/2024 0.48p 0.50p 0.45p 0.48p 792663
28/08/2024 0.53p 0.55p 0.45p 0.48p 2091161
27/08/2024 0.60p 0.60p 0.50p 0.53p 1110494
23/08/2024 0.60p 0.60p 0.55p 0.58p 154591
22/08/2024 0.60p 0.65p 0.55p 0.58p 985147
21/08/2024 0.60p 0.65p 0.55p 0.60p 633224
20/08/2024 0.58p 0.65p 0.55p 0.60p 3755163
19/08/2024 0.55p 0.60p 0.50p 0.55p 212344
16/08/2024 0.60p 0.65p 0.50p 0.55p 2699667
15/08/2024 0.60p 0.65p 0.55p 0.60p 371812
14/08/2024 0.60p 0.65p 0.55p 0.60p 292446
13/08/2024 0.60p 0.65p 0.55p 0.60p 39684
12/08/2024 0.60p 0.65p 0.55p 0.60p 20597
09/08/2024 0.63p 0.65p 0.60p 0.60p 2059988
08/08/2024 0.55p 0.65p 0.50p 0.63p 3315038
07/08/2024 0.53p 0.60p 0.50p 0.55p 1119243
06/08/2024 0.55p 0.60p 0.50p 0.53p 290717
05/08/2024 0.55p 0.60p 0.50p 0.55p 20644
02/08/2024 0.58p 0.60p 0.50p 0.55p 27091
01/08/2024 0.58p 0.60p 0.50p 0.55p 122820
31/07/2024 0.60p 0.60p 0.50p 0.55p 180566
30/07/2024 0.60p 0.61p 0.55p 0.58p 470927
29/07/2024 0.53p 0.70p 0.50p 0.60p 11540317
26/07/2024 0.45p 0.55p 0.40p 0.53p 1566283
25/07/2024 0.45p 0.50p 0.40p 0.45p 902748
24/07/2024 0.45p 0.50p 0.40p 0.45p 52300
23/07/2024 0.45p 0.50p 0.40p 0.45p 344707
22/07/2024 0.45p 0.50p 0.40p 0.45p 528069
19/07/2024 0.45p 0.50p 0.40p 0.45p 283514
18/07/2024 0.45p 0.50p 0.40p 0.49p 339784
17/07/2024 0.45p 0.50p 0.40p 0.45p 1370363
16/07/2024 0.45p 0.50p 0.40p 0.44p 168441
15/07/2024 0.45p 0.50p 0.40p 0.45p 32001
12/07/2024 0.45p 0.50p 0.40p 0.45p 177485
11/07/2024 0.43p 0.50p 0.41p 0.45p 832294
10/07/2024 0.45p 0.45p 0.40p 0.41p 655386
09/07/2024 0.45p 0.45p 0.42p 0.43p 1225759
08/07/2024 0.45p 0.45p 0.41p 0.43p 129364
05/07/2024 0.45p 0.45p 0.40p 0.43p 1015243
04/07/2024 0.43p 0.45p 0.40p 0.43p 458137
03/07/2024 0.43p 0.46p 0.40p 0.43p 179339
02/07/2024 0.43p 0.45p 0.43p 0.43p 11110
01/07/2024 0.43p 0.45p 0.40p 0.43p 249038
28/06/2024 0.43p 0.45p 0.40p 0.43p 487839
27/06/2024 0.43p 0.45p 0.37p 0.43p 1689861
26/06/2024 0.48p 0.48p 0.40p 0.43p 92698
25/06/2024 0.48p 0.48p 0.40p 0.43p 841536
24/06/2024 0.53p 0.53p 0.40p 0.43p 4748412
21/06/2024 0.53p 0.60p 0.53p 0.53p 10000
20/06/2024 0.53p 0.55p 0.53p 0.53p 0
19/06/2024 0.50p 0.55p 0.50p 0.53p 160928
18/06/2024 0.50p 0.55p 0.45p 0.50p 115028
17/06/2024 0.50p 0.55p 0.45p 0.50p 4308
14/06/2024 0.53p 0.53p 0.45p 0.50p 3063046
13/06/2024 0.53p 0.55p 0.50p 0.53p 94454
12/06/2024 0.55p 0.60p 0.50p 0.53p 224399
11/06/2024 0.55p 0.60p 0.50p 0.55p 351884
10/06/2024 0.55p 0.60p 0.50p 0.55p 671024
07/06/2024 0.63p 0.63p 0.50p 0.55p 6153481
06/06/2024 0.63p 0.65p 0.63p 0.63p 27902
05/06/2024 0.63p 0.63p 0.60p 0.63p 414346
04/06/2024 0.63p 0.65p 0.60p 0.63p 374192
03/06/2024 0.63p 0.65p 0.60p 0.63p 1121978
31/05/2024 0.65p 0.70p 0.60p 0.63p 870644
30/05/2024 0.65p 0.70p 0.60p 0.65p 595042
29/05/2024 0.68p 0.70p 0.60p 0.65p 286906
28/05/2024 0.68p 0.70p 0.65p 0.68p 208699
24/05/2024 0.63p 0.72p 0.63p 0.72p 1066918
23/05/2024 0.75p 0.80p 0.60p 0.63p 3405743
22/05/2024 0.75p 0.80p 0.70p 0.75p 819760
21/05/2024 0.80p 0.80p 0.75p 0.75p 277177
20/05/2024 0.80p 0.80p 0.77p 0.80p 1845
17/05/2024 0.80p 0.80p 0.75p 0.80p 18358
16/05/2024 0.80p 0.85p 0.75p 0.80p 14538
15/05/2024 0.80p 0.85p 0.77p 0.80p 142520
14/05/2024 0.80p 0.85p 0.75p 0.80p 26527
13/05/2024 0.80p 0.85p 0.75p 0.80p 68233
10/05/2024 0.80p 0.80p 0.77p 0.80p 50000
09/05/2024 0.80p 0.85p 0.75p 0.80p 371490
08/05/2024 0.80p 0.85p 0.75p 0.80p 107621
07/05/2024 0.80p 0.80p 0.75p 0.80p 72162
03/05/2024 0.80p 0.80p 0.75p 0.80p 198696
02/05/2024 0.80p 0.85p 0.80p 0.80p 24007
01/05/2024 0.80p 0.85p 0.76p 0.80p 150728
30/04/2024 0.80p 0.80p 0.75p 0.80p 6637
29/04/2024 0.80p 0.85p 0.75p 0.80p 644688
26/04/2024 0.83p 0.85p 0.75p 0.78p 611345
25/04/2024 0.80p 0.90p 0.80p 0.83p 3285001
24/04/2024 0.85p 0.90p 0.80p 0.83p 823510
23/04/2024 0.80p 0.90p 0.80p 0.85p 4804558
22/04/2024 0.80p 0.92p 0.80p 0.85p 849442
19/04/2024 0.85p 0.90p 0.80p 0.85p 119308
18/04/2024 0.85p 0.90p 0.80p 0.85p 653092
17/04/2024 0.83p 0.85p 0.80p 0.83p 135677
16/04/2024 0.85p 0.85p 0.80p 0.83p 1382282
15/04/2024 0.78p 0.95p 0.75p 0.85p 2167253
12/04/2024 0.73p 0.78p 0.71p 0.73p 342157
11/04/2024 0.73p 0.75p 0.73p 0.73p 7239
10/04/2024 0.73p 0.75p 0.70p 0.73p 1224090
09/04/2024 0.73p 0.75p 0.73p 0.73p 200533
08/04/2024 0.73p 0.75p 0.70p 0.73p 1068721
05/04/2024 0.73p 0.75p 0.70p 0.73p 311271
04/04/2024 0.73p 0.75p 0.70p 0.73p 225444
03/04/2024 0.70p 0.75p 0.70p 0.73p 1148128
02/04/2024 0.65p 0.75p 0.60p 0.70p 2370672
28/03/2024 0.68p 0.75p 0.60p 0.65p 1668891
27/03/2024 0.68p 0.75p 0.64p 0.68p 580163
26/03/2024 0.68p 0.75p 0.64p 0.68p 523124
25/03/2024 0.65p 0.75p 0.60p 0.68p 498899
22/03/2024 0.65p 0.71p 0.63p 0.71p 512267
21/03/2024 0.73p 0.75p 0.65p 0.65p 747519
20/03/2024 0.75p 0.75p 0.75p 0.73p 195180
19/03/2024 0.75p 0.77p 0.70p 0.75p 105300
18/03/2024 0.78p 0.80p 0.78p 0.78p 6250
15/03/2024 0.78p 0.80p 0.75p 0.78p 121694
14/03/2024 0.78p 0.78p 0.77p 0.78p 75730
13/03/2024 0.75p 0.80p 0.70p 0.78p 68328
12/03/2024 0.78p 0.78p 0.78p 0.78p 0
11/03/2024 0.78p 0.78p 0.75p 0.78p 229663
08/03/2024 0.78p 0.80p 0.75p 0.78p 193842
07/03/2024 0.78p 0.80p 0.75p 0.78p 741460
06/03/2024 0.80p 0.80p 0.75p 0.78p 350211
05/03/2024 0.80p 0.85p 0.75p 0.80p 3141320
04/03/2024 0.68p 0.80p 0.65p 0.78p 2391482
01/03/2024 0.70p 0.75p 0.65p 0.68p 1713020
29/02/2024 0.70p 0.72p 0.65p 0.70p 173512
28/02/2024 0.73p 0.75p 0.66p 0.70p 2148784
27/02/2024 0.75p 0.75p 0.70p 0.73p 538822
26/02/2024 0.75p 0.80p 0.70p 0.75p 172322
23/02/2024 0.75p 0.80p 0.70p 0.75p 236571
22/02/2024 0.73p 0.75p 0.70p 0.75p 86766
21/02/2024 0.75p 0.80p 0.70p 0.73p 268603
20/02/2024 0.75p 0.80p 0.74p 0.75p 191182
19/02/2024 0.78p 0.79p 0.70p 0.75p 177605
16/02/2024 0.83p 0.85p 0.70p 0.78p 521905
15/02/2024 0.78p 0.85p 0.76p 0.80p 152591
14/02/2024 0.75p 0.80p 0.70p 0.75p 475862
13/02/2024 0.75p 0.80p 0.70p 0.75p 125674
12/02/2024 0.75p 0.80p 0.70p 0.75p 489330
09/02/2024 0.75p 0.75p 0.72p 0.75p 134789

*Close Price adjusted for both dividends and splits