N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/04/2018 23.50p 23.74p 22.00p 22.75p 660615
11/04/2018 25.75p 25.75p 23.14p 23.50p 664573
10/04/2018 25.75p 27.50p 25.66p 25.75p 584762
09/04/2018 24.00p 27.89p 24.00p 25.75p 814081
06/04/2018 23.25p 25.20p 22.50p 24.00p 1287432
05/04/2018 20.15p 24.75p 20.15p 23.25p 1109193
04/04/2018 21.25p 21.25p 19.55p 20.15p 306639
03/04/2018 22.50p 22.70p 20.14p 21.25p 805488
29/03/2018 22.75p 23.94p 22.12p 22.50p 150404
28/03/2018 24.25p 24.44p 22.61p 22.75p 312135
27/03/2018 21.60p 24.63p 21.60p 24.25p 1035171
26/03/2018 20.15p 22.98p 19.82p 21.60p 931843
23/03/2018 18.13p 20.49p 16.11p 20.15p 1893231
22/03/2018 18.50p 18.88p 17.01p 18.13p 596624
21/03/2018 20.75p 20.75p 17.71p 18.25p 1335156
20/03/2018 21.35p 21.61p 20.00p 20.75p 310517
19/03/2018 21.75p 22.10p 20.45p 21.35p 151336
16/03/2018 22.50p 22.50p 21.00p 21.75p 198079
15/03/2018 21.75p 22.50p 20.61p 22.50p 359327
14/03/2018 20.90p 22.17p 20.65p 21.75p 669443
13/03/2018 23.20p 23.23p 20.80p 20.90p 1373126
12/03/2018 24.75p 24.75p 22.65p 23.20p 768678
09/03/2018 24.50p 24.92p 23.00p 24.75p 1101277
08/03/2018 28.00p 29.25p 24.03p 24.60p 2592841
07/03/2018 27.25p 27.25p 25.75p 26.75p 464380
06/03/2018 27.10p 27.40p 25.60p 27.25p 829568
05/03/2018 28.25p 28.70p 26.70p 27.10p 705022
02/03/2018 29.25p 30.55p 28.00p 28.25p 771123
01/03/2018 26.90p 30.43p 26.50p 29.25p 766126
28/02/2018 28.50p 28.50p 26.90p 26.90p 505005
27/02/2018 29.00p 29.00p 27.00p 28.50p 710758
26/02/2018 31.25p 31.50p 28.50p 29.00p 1127513
23/02/2018 31.25p 32.65p 29.60p 31.25p 1474115
22/02/2018 28.75p 31.50p 26.50p 31.25p 1253198
21/02/2018 29.75p 31.34p 28.00p 28.75p 797221
20/02/2018 31.25p 31.25p 27.00p 29.75p 2107652
19/02/2018 33.00p 35.70p 30.50p 31.10p 2398314
16/02/2018 29.75p 33.75p 29.35p 32.90p 1491408
15/02/2018 30.00p 30.34p 27.75p 29.75p 639206
14/02/2018 30.00p 32.76p 29.11p 30.00p 2022311
13/02/2018 28.75p 32.23p 27.70p 30.00p 2160049
12/02/2018 24.25p 29.87p 24.25p 28.75p 3464240
09/02/2018 22.50p 26.49p 22.11p 24.25p 1564336
08/02/2018 25.00p 25.50p 22.00p 22.50p 1781896
07/02/2018 25.50p 28.00p 24.15p 25.00p 1472584
06/02/2018 27.25p 27.25p 22.90p 25.50p 3905393
05/02/2018 27.50p 32.00p 27.00p 28.75p 4666813
02/02/2018 20.25p 29.70p 18.63p 27.25p 8019586
01/02/2018 21.00p 21.00p 19.50p 20.25p 524905
31/01/2018 21.00p 21.38p 19.00p 21.00p 1540818
30/01/2018 21.60p 23.50p 20.12p 21.00p 2071283
29/01/2018 18.25p 21.70p 18.16p 21.60p 1298541
26/01/2018 19.50p 19.51p 18.00p 18.25p 657535
25/01/2018 21.00p 21.44p 19.00p 19.50p 2556122
24/01/2018 19.02p 21.98p 16.43p 21.00p 4650614
23/01/2018 18.75p 21.98p 18.50p 19.02p 3213283
22/01/2018 15.13p 18.84p 15.00p 18.63p 3490188
19/01/2018 15.63p 16.00p 14.56p 15.13p 1174826
18/01/2018 14.88p 16.22p 14.88p 15.63p 1190733
17/01/2018 17.25p 18.50p 13.93p 14.88p 5923798
16/01/2018 11.35p 17.00p 11.35p 17.00p 7075765
15/01/2018 10.25p 11.75p 10.25p 11.35p 1364493
12/01/2018 10.73p 10.93p 10.22p 10.25p 663984
11/01/2018 10.98p 11.10p 10.43p 10.63p 305102
10/01/2018 11.13p 12.00p 10.81p 10.98p 986852
09/01/2018 9.75p 11.75p 9.75p 10.55p 1748586
08/01/2018 9.37p 10.40p 9.00p 9.75p 1063248
05/01/2018 9.47p 9.60p 9.24p 9.37p 500948
04/01/2018 9.75p 9.75p 9.24p 9.47p 205519
03/01/2018 10.15p 10.25p 9.50p 9.75p 457656
02/01/2018 10.25p 10.30p 9.63p 10.15p 736770
29/12/2017 10.13p 10.40p 10.00p 10.13p 592476
28/12/2017 10.13p 10.13p 9.75p 10.13p 154153
27/12/2017 9.75p 10.68p 9.75p 10.13p 557618
22/12/2017 10.13p 10.90p 9.58p 9.75p 581355
21/12/2017 9.50p 9.93p 9.50p 9.88p 191482
20/12/2017 9.38p 10.00p 9.25p 9.50p 258766
19/12/2017 9.75p 9.89p 9.25p 9.38p 144146
18/12/2017 9.75p 10.00p 9.50p 9.75p 123178
15/12/2017 10.00p 10.25p 9.50p 9.75p 435789
14/12/2017 10.13p 10.25p 9.38p 10.00p 428371
13/12/2017 9.75p 10.38p 9.75p 10.13p 460968
12/12/2017 8.75p 10.00p 8.50p 9.75p 511786
11/12/2017 9.88p 9.88p 8.75p 8.75p 550553
08/12/2017 10.25p 10.43p 9.50p 9.88p 344872
07/12/2017 10.88p 11.95p 10.25p 10.25p 1516490
06/12/2017 9.00p 11.48p 9.00p 10.88p 2474278
05/12/2017 8.25p 9.50p 8.25p 9.00p 906493
04/12/2017 8.25p 8.50p 8.11p 8.25p 198903
01/12/2017 8.13p 8.55p 8.08p 8.25p 309809
30/11/2017 8.25p 8.47p 8.08p 8.13p 178229
29/11/2017 7.88p 8.56p 7.88p 8.50p 519446
28/11/2017 8.25p 8.36p 7.75p 7.88p 238848
27/11/2017 7.75p 8.69p 7.75p 8.25p 479319
24/11/2017 7.75p 8.00p 7.58p 7.75p 209724
23/11/2017 7.63p 7.75p 7.62p 7.75p 40000
22/11/2017 8.13p 8.43p 7.75p 7.88p 168080
21/11/2017 8.13p 8.40p 7.75p 8.13p 234030
20/11/2017 8.25p 8.67p 8.13p 8.13p 233649
17/11/2017 7.88p 8.75p 7.75p 8.25p 1139334
16/11/2017 7.38p 8.02p 7.19p 7.88p 199183
15/11/2017 7.88p 7.88p 7.37p 7.38p 190608
14/11/2017 8.25p 8.75p 7.65p 7.88p 1507132
13/11/2017 7.75p 9.29p 7.75p 8.25p 1542623
10/11/2017 7.00p 8.51p 6.63p 7.75p 2415274
09/11/2017 5.63p 7.75p 5.63p 7.00p 1689869
08/11/2017 6.13p 6.22p 5.61p 5.63p 558530
07/11/2017 6.00p 6.02p 5.68p 5.75p 319669
06/11/2017 6.00p 6.07p 5.80p 6.00p 131158
03/11/2017 6.13p 6.19p 5.80p 6.00p 113150
02/11/2017 5.63p 6.20p 5.63p 6.13p 558522
01/11/2017 5.38p 5.72p 5.30p 5.63p 584307
31/10/2017 5.75p 5.75p 5.26p 5.38p 143496
30/10/2017 5.75p 5.75p 5.51p 5.75p 24319
27/10/2017 5.75p 5.85p 5.75p 5.75p 14615
26/10/2017 5.50p 5.75p 5.25p 5.75p 389720
25/10/2017 5.50p 5.50p 5.33p 5.50p 200
24/10/2017 5.63p 5.63p 5.30p 5.50p 46742
23/10/2017 5.88p 5.88p 5.40p 5.63p 421914
20/10/2017 5.88p 5.88p 5.87p 5.88p 1491
19/10/2017 5.75p 5.90p 5.60p 5.88p 47709
18/10/2017 6.13p 6.13p 5.60p 5.75p 108761
17/10/2017 6.00p 6.13p 6.00p 6.13p 43907
16/10/2017 6.13p 6.13p 6.00p 6.00p 82298
13/10/2017 6.00p 6.25p 5.63p 6.13p 1185073
12/10/2017 6.25p 6.25p 6.00p 6.00p 118084
11/10/2017 5.75p 6.25p 5.75p 6.25p 732346
10/10/2017 6.25p 6.25p 5.63p 5.75p 455553
09/10/2017 6.25p 6.25p 5.88p 5.88p 413602
06/10/2017 5.88p 6.25p 5.88p 6.25p 383355
05/10/2017 5.88p 5.88p 5.88p 5.88p 27026
04/10/2017 5.88p 5.88p 5.88p 5.88p 91668
03/10/2017 5.88p 5.88p 5.88p 5.88p 8410
02/10/2017 5.63p 5.88p 5.63p 5.88p 284818
29/09/2017 5.63p 5.63p 5.63p 5.63p 109356
28/09/2017 5.63p 5.63p 5.63p 5.63p 7000
27/09/2017 5.63p 5.63p 5.63p 5.63p 50101
26/09/2017 5.38p 5.63p 5.25p 5.63p 546000
25/09/2017 5.63p 5.63p 5.38p 5.38p 195099
22/09/2017 5.75p 5.75p 5.63p 5.63p 25200
21/09/2017 5.75p 5.75p 5.75p 5.75p 50584
20/09/2017 5.75p 5.75p 5.75p 5.75p 0
19/09/2017 5.50p 5.75p 5.38p 5.75p 651550
18/09/2017 5.38p 5.50p 5.38p 5.50p 183704
15/09/2017 5.50p 5.50p 5.38p 5.38p 211824
14/09/2017 5.50p 5.50p 5.38p 5.50p 345703
13/09/2017 5.50p 5.50p 5.50p 5.50p 0
12/09/2017 5.63p 5.63p 5.38p 5.50p 443349
11/09/2017 5.88p 5.88p 5.63p 5.63p 187924
08/09/2017 5.88p 5.88p 5.88p 5.88p 7000
07/09/2017 6.00p 6.00p 5.88p 5.88p 61084
06/09/2017 6.13p 6.13p 6.00p 6.00p 188623
05/09/2017 6.25p 6.25p 5.88p 6.13p 352126
04/09/2017 6.25p 6.25p 6.25p 6.25p 12219
01/09/2017 5.88p 6.25p 5.88p 6.25p 357347
31/08/2017 5.50p 5.88p 5.50p 5.88p 426480
30/08/2017 5.75p 5.75p 5.38p 5.50p 284728
29/08/2017 6.00p 6.00p 5.75p 5.75p 62164
25/08/2017 6.00p 6.00p 6.00p 6.00p 67283
24/08/2017 5.75p 6.00p 5.63p 6.00p 1209425
23/08/2017 6.00p 6.00p 5.75p 5.75p 247342
22/08/2017 6.00p 6.00p 6.00p 6.00p 235318
21/08/2017 5.88p 6.00p 5.88p 6.00p 96500
18/08/2017 6.13p 6.13p 5.88p 5.88p 290563
17/08/2017 6.13p 6.25p 6.13p 6.13p 189320
16/08/2017 6.25p 6.25p 6.13p 6.13p 137745
15/08/2017 6.50p 6.50p 6.25p 6.25p 505027
14/08/2017 7.00p 7.00p 6.50p 6.50p 393011
11/08/2017 6.75p 7.13p 6.75p 7.00p 1095730
10/08/2017 6.00p 7.25p 6.00p 6.75p 2054109
09/08/2017 6.00p 6.00p 6.00p 6.00p 900876
08/08/2017 5.50p 6.25p 5.38p 6.00p 1266516
07/08/2017 5.63p 5.63p 5.38p 5.38p 752365
04/08/2017 5.25p 5.63p 5.13p 5.63p 534542
03/08/2017 5.50p 5.50p 5.25p 5.25p 536738
02/08/2017 5.75p 5.88p 5.25p 5.50p 625709
01/08/2017 4.88p 5.88p 4.88p 5.88p 2085250
31/07/2017 5.25p 5.25p 4.88p 4.88p 993179
28/07/2017 5.38p 5.50p 5.13p 5.25p 560206
27/07/2017 6.25p 6.38p 5.13p 5.38p 2122792
26/07/2017 6.63p 6.63p 6.13p 6.25p 761096
25/07/2017 6.63p 6.63p 6.38p 6.63p 624850
24/07/2017 7.00p 7.00p 6.38p 6.63p 436273
21/07/2017 7.00p 7.00p 7.00p 7.00p 69881
20/07/2017 7.13p 7.13p 6.88p 7.00p 218472
19/07/2017 7.13p 7.13p 6.38p 7.13p 986624
18/07/2017 7.25p 7.25p 6.88p 7.13p 541715
17/07/2017 7.38p 7.50p 7.25p 7.25p 297123
14/07/2017 7.38p 7.38p 6.88p 7.38p 916987
13/07/2017 7.75p 7.75p 7.38p 7.38p 610232
12/07/2017 7.50p 7.88p 7.50p 7.75p 683475
11/07/2017 8.00p 8.00p 7.13p 7.50p 1698308
10/07/2017 8.25p 8.25p 8.00p 8.00p 387122
07/07/2017 8.13p 8.25p 7.88p 8.25p 269413
06/07/2017 8.50p 8.50p 8.25p 8.25p 396056
05/07/2017 8.63p 8.63p 8.38p 8.50p 354427
04/07/2017 8.00p 8.75p 7.88p 8.63p 1993031
03/07/2017 8.38p 8.38p 7.88p 7.88p 769143
30/06/2017 8.88p 8.75p 8.38p 8.38p 146940
29/06/2017 8.50p 8.50p 8.38p 8.38p 283933

*Close Price adjusted for both dividends and splits