N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/03/2016 3.00p 3.00p 2.70p 2.90p 902194
29/03/2016 3.00p 3.15p 2.80p 3.00p 210674
24/03/2016 3.50p 3.50p 2.87p 3.00p 1158807
23/03/2016 3.40p 3.58p 3.22p 3.50p 458184
22/03/2016 3.30p 3.40p 3.20p 3.40p 121619
21/03/2016 3.60p 3.60p 3.20p 3.30p 330240
18/03/2016 3.10p 3.70p 3.00p 3.60p 363910
17/03/2016 3.30p 3.32p 2.93p 3.10p 991834
16/03/2016 3.50p 3.56p 3.15p 3.30p 620862
15/03/2016 3.90p 3.97p 3.46p 3.50p 1577736
14/03/2016 4.20p 4.40p 3.62p 3.90p 1840704
11/03/2016 3.50p 4.72p 3.42p 4.20p 4897028
10/03/2016 3.60p 3.90p 3.22p 3.50p 1615450
09/03/2016 3.80p 3.96p 3.49p 3.60p 407980
08/03/2016 4.30p 4.56p 3.70p 3.80p 3040510
07/03/2016 4.00p 4.40p 3.86p 4.20p 5300687
04/03/2016 3.40p 4.60p 3.26p 4.00p 6188810
03/03/2016 3.40p 3.75p 2.54p 3.40p 3957055
02/03/2016 4.30p 4.32p 3.12p 3.40p 5900965
01/03/2016 2.20p 5.28p 2.04p 4.20p 17582506
29/02/2016 2.20p 2.34p 2.20p 2.20p 25150
26/02/2016 2.40p 2.40p 2.10p 2.20p 106579
25/02/2016 2.40p 2.46p 2.40p 2.40p 96473
24/02/2016 2.10p 2.48p 2.10p 2.40p 365518
23/02/2016 2.00p 2.19p 2.00p 2.10p 168195
22/02/2016 2.00p 2.00p 1.84p 2.00p 215204
19/02/2016 2.00p 2.00p 1.98p 2.00p 35722
18/02/2016 1.80p 2.10p 1.80p 2.00p 812653
17/02/2016 1.70p 2.14p 1.40p 1.80p 1034198
16/02/2016 1.80p 1.80p 1.52p 1.70p 124356
15/02/2016 1.80p 1.90p 1.60p 1.80p 209323
12/02/2016 1.80p 1.80p 1.80p 1.80p 0
11/02/2016 1.80p 1.80p 1.80p 1.80p 0
10/02/2016 1.80p 1.80p 1.60p 1.80p 16651
09/02/2016 1.80p 1.94p 1.80p 1.80p 4000
08/02/2016 1.80p 1.89p 1.70p 1.80p 64806
05/02/2016 1.90p 1.90p 1.60p 1.80p 65156
04/02/2016 1.90p 1.95p 1.90p 1.90p 6250
03/02/2016 1.80p 1.92p 1.78p 1.90p 125812
02/02/2016 2.00p 2.00p 1.60p 1.80p 434072
01/02/2016 2.00p 2.00p 1.80p 2.00p 343
29/01/2016 2.20p 2.20p 1.84p 2.00p 66754
28/01/2016 2.20p 2.20p 2.11p 2.20p 145000
27/01/2016 1.90p 2.20p 1.84p 2.20p 1514159
26/01/2016 2.10p 2.10p 1.68p 1.90p 135519
25/01/2016 2.10p 2.16p 2.00p 2.10p 6569
22/01/2016 2.30p 2.30p 2.00p 2.10p 258004
21/01/2016 2.30p 2.30p 2.30p 2.30p 125
20/01/2016 2.30p 2.38p 2.20p 2.30p 54089
19/01/2016 2.30p 2.30p 2.22p 2.30p 23086
18/01/2016 2.30p 2.30p 2.30p 2.30p 0
15/01/2016 2.40p 2.40p 2.24p 2.30p 182846
14/01/2016 2.40p 2.40p 2.38p 2.40p 12404
13/01/2016 2.50p 2.52p 2.32p 2.40p 123337
12/01/2016 2.60p 2.60p 2.32p 2.50p 10000
11/01/2016 2.80p 2.86p 2.44p 2.60p 149412
08/01/2016 2.60p 2.86p 2.24p 2.80p 466763
07/01/2016 2.60p 2.86p 2.48p 2.60p 564045
06/01/2016 2.90p 2.90p 2.60p 2.60p 612764
05/01/2016 2.60p 3.10p 2.60p 2.90p 827650
04/01/2016 2.20p 2.96p 2.20p 2.70p 1076272
31/12/2015 2.20p 2.35p 2.12p 2.20p 413035
30/12/2015 2.30p 2.40p 2.10p 2.20p 105320
29/12/2015 2.40p 2.40p 2.00p 2.30p 92459
24/12/2015 2.20p 2.40p 2.20p 2.40p 112983
23/12/2015 2.20p 2.20p 2.20p 2.20p 28931
22/12/2015 2.40p 2.40p 2.20p 2.30p 18750
21/12/2015 2.40p 2.40p 2.24p 2.40p 40063
18/12/2015 2.60p 2.60p 2.40p 2.40p 0
17/12/2015 2.60p 2.60p 2.60p 2.60p 0
16/12/2015 2.50p 2.60p 2.50p 2.60p 58709
15/12/2015 2.50p 2.56p 2.40p 2.50p 134250
14/12/2015 2.70p 2.70p 2.36p 2.50p 130446
11/12/2015 2.70p 2.70p 2.60p 2.70p 47825
10/12/2015 2.80p 2.80p 2.65p 2.70p 88972
09/12/2015 2.70p 3.16p 2.66p 2.80p 140571
08/12/2015 2.70p 2.70p 2.70p 2.70p 0
07/12/2015 2.50p 2.78p 2.50p 2.70p 200948
04/12/2015 2.50p 2.50p 2.50p 2.50p 0
03/12/2015 2.50p 2.50p 2.50p 2.50p 0
02/12/2015 2.50p 2.50p 2.22p 2.50p 46863
01/12/2015 2.50p 2.50p 2.50p 2.50p 0
30/11/2015 2.60p 2.60p 2.21p 2.50p 28852
27/11/2015 2.60p 2.60p 2.60p 2.60p 0
26/11/2015 2.50p 2.60p 2.24p 2.60p 114854
25/11/2015 2.60p 2.60p 2.40p 2.50p 9516
24/11/2015 2.60p 2.60p 2.42p 2.60p 20886
23/11/2015 2.60p 2.60p 2.60p 2.60p 0
20/11/2015 2.50p 2.60p 2.40p 2.60p 1618718
19/11/2015 2.60p 2.60p 2.42p 2.50p 95738
18/11/2015 2.60p 2.60p 2.51p 2.60p 113493
17/11/2015 2.60p 2.70p 2.50p 2.60p 215305
16/11/2015 2.90p 2.90p 2.40p 2.60p 332996
13/11/2015 2.90p 2.90p 2.60p 2.90p 8398
12/11/2015 2.90p 2.90p 2.60p 2.90p 84
11/11/2015 2.90p 2.90p 2.90p 2.90p 0
10/11/2015 2.90p 2.90p 2.62p 2.90p 25
09/11/2015 2.90p 2.90p 2.60p 2.90p 28416
06/11/2015 2.90p 3.16p 2.65p 2.90p 296340
05/11/2015 2.70p 2.90p 2.62p 2.90p 133120
04/11/2015 3.20p 3.20p 2.41p 2.70p 4908478
03/11/2015 3.20p 3.20p 3.04p 3.20p 228572
02/11/2015 3.50p 3.50p 3.01p 3.20p 357142
30/10/2015 3.50p 3.80p 3.50p 3.50p 325578
29/10/2015 3.50p 3.80p 3.20p 3.50p 4716166
28/10/2015 3.50p 3.80p 3.20p 3.50p 506274
27/10/2015 3.90p 3.90p 3.20p 3.50p 146560
26/10/2015 3.70p 3.76p 2.76p 3.60p 950672
23/10/2015 3.40p 3.70p 3.20p 3.70p 2901964
22/10/2015 3.50p 3.80p 3.00p 3.40p 976064
21/10/2015 3.40p 4.36p 2.76p 3.50p 2118233
20/10/2015 3.00p 3.80p 2.58p 3.40p 1511735
19/10/2015 3.10p 3.20p 2.92p 3.00p 168999
16/10/2015 3.60p 3.96p 2.91p 3.10p 952609
15/10/2015 4.10p 5.96p 3.22p 3.60p 4863765
14/10/2015 5.00p 5.96p 4.26p 5.00p 4352980
13/10/2015 5.00p 5.00p 4.26p 5.00p 4214
12/10/2015 5.00p 5.00p 4.80p 5.00p 20833
09/10/2015 5.00p 5.00p 4.26p 5.00p 600
08/10/2015 5.00p 5.00p 4.90p 5.00p 7250
07/10/2015 5.00p 5.00p 5.00p 5.00p 0
06/10/2015 5.00p 5.00p 5.00p 5.00p 0
05/10/2015 5.00p 5.00p 5.00p 5.00p 0
02/10/2015 5.00p 5.00p 4.26p 5.00p 300
01/10/2015 5.00p 5.00p 4.30p 5.00p 26750
30/09/2015 6.00p 7.36p 4.30p 5.00p 28090
29/09/2015 6.00p 7.32p 6.00p 6.00p 24290
28/09/2015 5.00p 8.00p 5.00p 6.00p 40931
25/09/2015 4.00p 5.72p 2.44p 5.00p 123744
24/09/2015 11.00p 11.00p 8.00p 10.00p 92
23/09/2015 11.00p 11.00p 11.00p 11.00p 0
22/09/2015 11.00p 11.00p 11.00p 11.00p 0
21/09/2015 11.00p 11.00p 11.00p 11.00p 0
18/09/2015 11.00p 11.00p 11.00p 11.00p 0
17/09/2015 11.00p 11.00p 11.00p 11.00p 0
16/09/2015 11.00p 11.00p 11.00p 11.00p 0
15/09/2015 11.00p 11.00p 11.00p 11.00p 1000
14/09/2015 11.00p 11.00p 11.00p 11.00p 0
11/09/2015 11.00p 11.00p 11.00p 11.00p 0
10/09/2015 11.00p 11.00p 11.00p 11.00p 500
09/09/2015 11.00p 11.00p 11.00p 11.00p 0
08/09/2015 11.00p 11.00p 11.00p 11.00p 0
07/09/2015 11.00p 11.00p 11.00p 11.00p 0
04/09/2015 11.00p 11.00p 8.90p 11.00p 594
03/09/2015 11.00p 11.00p 11.00p 11.00p 0
02/09/2015 11.00p 11.00p 8.90p 11.00p 9
01/09/2015 11.00p 11.00p 11.00p 11.00p 0
28/08/2015 11.00p 11.00p 8.90p 11.00p 2
27/08/2015 11.00p 11.00p 11.00p 11.00p 0
26/08/2015 11.00p 11.00p 8.90p 11.00p 250
25/08/2015 11.00p 11.00p 8.90p 11.00p 105
24/08/2015 11.00p 11.00p 11.00p 11.00p 0
21/08/2015 11.00p 11.00p 8.90p 11.00p 54
20/08/2015 11.00p 11.00p 11.00p 11.00p 0
19/08/2015 11.00p 11.00p 8.90p 11.00p 836
18/08/2015 11.00p 11.00p 8.90p 11.00p 2340
17/08/2015 11.00p 11.00p 11.00p 11.00p 0
14/08/2015 11.00p 11.00p 11.00p 11.00p 0
13/08/2015 11.00p 11.00p 11.00p 11.00p 0
12/08/2015 11.00p 11.00p 8.90p 11.00p 315
11/08/2015 11.00p 11.00p 11.00p 11.00p 0
10/08/2015 11.00p 11.08p 9.62p 11.00p 3554
07/08/2015 11.00p 12.04p 11.00p 11.00p 25
06/08/2015 10.00p 11.08p 10.00p 11.00p 17500
05/08/2015 11.00p 11.00p 9.99p 11.00p 2500
04/08/2015 12.00p 12.00p 10.00p 11.00p 5000
03/08/2015 12.00p 12.00p 10.00p 12.00p 125
31/07/2015 14.00p 14.00p 10.00p 12.00p 625
30/07/2015 14.00p 14.00p 14.00p 14.00p 0
29/07/2015 14.00p 14.00p 13.32p 14.00p 173
28/07/2015 14.00p 14.00p 10.56p 14.00p 81
27/07/2015 14.00p 14.00p 14.00p 14.00p 0
24/07/2015 14.00p 14.00p 14.00p 14.00p 0
23/07/2015 14.00p 14.00p 14.00p 14.00p 0
22/07/2015 14.00p 14.00p 10.56p 14.00p 62
21/07/2015 14.00p 14.00p 14.00p 14.00p 0
20/07/2015 14.00p 14.00p 10.56p 14.00p 1315
17/07/2015 14.00p 14.00p 14.00p 14.00p 0
16/07/2015 14.00p 14.00p 14.00p 14.00p 0
15/07/2015 14.00p 14.00p 10.60p 14.00p 20
14/07/2015 14.00p 14.00p 14.00p 14.00p 0
13/07/2015 14.00p 14.00p 14.00p 14.00p 0
10/07/2015 14.00p 14.00p 14.00p 14.00p 0
09/07/2015 14.00p 14.00p 14.00p 14.00p 0
08/07/2015 14.00p 14.00p 14.00p 14.00p 0
07/07/2015 14.00p 14.00p 10.60p 14.00p 25
06/07/2015 14.00p 14.00p 14.00p 14.00p 0
03/07/2015 14.00p 14.00p 10.56p 14.00p 1
02/07/2015 14.00p 14.00p 14.00p 14.00p 0
01/07/2015 14.00p 14.00p 14.00p 14.00p 0
30/06/2015 14.00p 14.00p 10.60p 14.00p 808
29/06/2015 14.00p 14.00p 10.60p 14.00p 214
26/06/2015 14.00p 14.00p 14.00p 14.00p 0
25/06/2015 14.00p 14.00p 14.00p 14.00p 0
24/06/2015 14.00p 14.00p 14.00p 14.00p 0
23/06/2015 15.00p 15.00p 12.00p 14.00p 2500
22/06/2015 15.00p 15.00p 15.00p 15.00p 0
19/06/2015 15.00p 15.00p 15.00p 15.00p 0
18/06/2015 15.00p 15.00p 15.00p 15.00p 0
17/06/2015 15.00p 15.00p 15.00p 15.00p 0

*Close Price adjusted for both dividends and splits