N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
15/08/2016 5.50p 5.50p 5.21p 5.40p 92776
12/08/2016 5.50p 5.60p 5.40p 5.50p 156292
11/08/2016 6.00p 6.00p 5.40p 5.50p 251914
10/08/2016 5.50p 6.00p 5.47p 6.00p 185930
09/08/2016 5.40p 5.58p 5.11p 5.50p 134020
08/08/2016 5.40p 5.53p 5.09p 5.40p 76171
05/08/2016 5.40p 5.55p 5.29p 5.40p 34432
04/08/2016 5.60p 5.60p 5.23p 5.40p 176461
03/08/2016 5.60p 5.74p 5.45p 5.60p 174825
02/08/2016 5.50p 5.71p 5.43p 5.60p 223664
01/08/2016 5.20p 5.60p 5.20p 5.50p 196255
29/07/2016 5.50p 5.80p 5.10p 5.20p 899210
28/07/2016 5.90p 5.90p 5.46p 5.50p 440056
27/07/2016 5.80p 6.08p 5.66p 5.90p 233849
26/07/2016 5.90p 5.90p 5.60p 5.80p 322319
25/07/2016 6.00p 6.12p 5.70p 5.90p 150680
22/07/2016 5.70p 6.18p 5.46p 6.00p 524000
21/07/2016 5.70p 5.80p 5.46p 5.50p 433032
20/07/2016 6.00p 6.15p 5.60p 5.70p 183719
19/07/2016 6.30p 6.52p 5.82p 6.00p 400471
18/07/2016 6.10p 6.52p 6.10p 6.30p 792745
15/07/2016 6.20p 6.22p 6.02p 6.10p 95493
14/07/2016 5.70p 6.40p 5.63p 6.20p 890269
13/07/2016 5.70p 5.80p 5.41p 5.70p 230397
12/07/2016 5.70p 5.98p 5.42p 5.70p 910756
11/07/2016 6.30p 6.34p 5.60p 5.70p 1633453
08/07/2016 6.30p 6.80p 6.20p 6.30p 1871654
07/07/2016 6.60p 6.80p 6.28p 6.30p 969638
06/07/2016 6.70p 6.88p 6.45p 6.60p 360086
05/07/2016 6.60p 6.98p 6.44p 6.70p 1233750
04/07/2016 6.60p 6.90p 6.49p 6.60p 548821
01/07/2016 6.60p 6.75p 6.00p 6.60p 380064
30/06/2016 6.60p 6.99p 6.07p 6.70p 2421924
29/06/2016 6.90p 6.90p 6.45p 6.60p 984292
28/06/2016 6.10p 6.98p 5.60p 6.90p 1522198
27/06/2016 6.50p 6.67p 5.86p 6.10p 1180250
24/06/2016 6.10p 6.73p 5.60p 6.60p 1072302
23/06/2016 6.70p 6.80p 6.47p 6.60p 716663
22/06/2016 6.00p 7.00p 6.00p 6.70p 2011109
21/06/2016 6.50p 6.60p 5.91p 6.00p 554210
20/06/2016 6.30p 6.94p 6.27p 6.50p 1048240
17/06/2016 6.60p 6.92p 6.30p 6.30p 1563920
16/06/2016 5.80p 6.80p 5.43p 6.60p 2915826
15/06/2016 6.30p 6.46p 5.65p 5.80p 1022816
14/06/2016 6.80p 7.08p 5.89p 6.10p 3716676
13/06/2016 6.10p 7.80p 6.10p 6.76p 4636552
10/06/2016 5.50p 7.20p 5.40p 6.10p 5543974
09/06/2016 5.10p 5.61p 4.93p 5.50p 2477082
08/06/2016 4.50p 5.25p 4.47p 5.10p 2566163
07/06/2016 4.20p 4.60p 4.00p 4.50p 1969805
06/06/2016 4.50p 4.50p 4.12p 4.40p 935320
03/06/2016 4.80p 5.00p 4.42p 4.50p 824898
02/06/2016 3.90p 5.19p 3.90p 4.80p 4343662
01/06/2016 4.10p 4.40p 3.66p 3.90p 1515958
31/05/2016 4.20p 4.20p 3.48p 4.10p 968811
27/05/2016 3.90p 4.56p 3.86p 4.20p 1571286
26/05/2016 3.40p 3.98p 3.40p 3.90p 896000
25/05/2016 3.20p 3.67p 3.12p 3.40p 858390
24/05/2016 3.20p 3.40p 3.20p 3.20p 138846
23/05/2016 3.20p 3.20p 3.15p 3.20p 9168
20/05/2016 3.20p 3.20p 3.14p 3.20p 83914
19/05/2016 3.20p 3.36p 3.13p 3.20p 86943
18/05/2016 3.30p 3.32p 3.04p 3.20p 179548
17/05/2016 3.40p 3.40p 3.11p 3.30p 86692
16/05/2016 3.50p 3.60p 3.32p 3.40p 652389
13/05/2016 3.40p 3.56p 3.32p 3.50p 235563
12/05/2016 3.20p 3.40p 3.18p 3.40p 436792
11/05/2016 3.20p 3.27p 3.00p 3.20p 133067
10/05/2016 3.20p 3.26p 3.20p 3.20p 9581
09/05/2016 3.30p 3.30p 3.08p 3.20p 164289
06/05/2016 3.30p 3.40p 3.20p 3.30p 302922
05/05/2016 3.30p 3.36p 3.20p 3.30p 434950
04/05/2016 3.50p 3.50p 3.20p 3.30p 289480
03/05/2016 3.60p 3.70p 3.42p 3.50p 194587
29/04/2016 3.60p 3.72p 3.50p 3.60p 75785
28/04/2016 3.70p 3.72p 3.48p 3.60p 222873
27/04/2016 3.90p 3.90p 3.46p 3.70p 422237
26/04/2016 3.90p 4.12p 3.81p 3.90p 1038095
25/04/2016 3.60p 4.00p 3.30p 3.90p 702440
22/04/2016 3.80p 3.80p 3.10p 3.60p 1463936
21/04/2016 3.60p 4.00p 3.60p 3.80p 1573699
20/04/2016 3.00p 3.78p 3.00p 3.60p 2717611
19/04/2016 3.10p 3.10p 2.80p 2.90p 518592
18/04/2016 3.00p 3.38p 3.00p 3.10p 793523
15/04/2016 3.20p 3.20p 2.80p 3.00p 791495
14/04/2016 3.30p 3.30p 3.00p 3.20p 158930
13/04/2016 3.30p 3.30p 3.08p 3.30p 59512
12/04/2016 3.30p 3.44p 3.06p 3.30p 363197
11/04/2016 3.20p 3.46p 2.86p 3.30p 975698
08/04/2016 3.20p 3.30p 3.00p 3.20p 153074
07/04/2016 3.20p 3.45p 3.04p 3.20p 319519
06/04/2016 3.40p 3.40p 3.00p 3.20p 408418
05/04/2016 3.40p 3.88p 3.24p 3.40p 1265160
04/04/2016 3.00p 3.78p 2.84p 3.30p 1607190
01/04/2016 2.90p 3.15p 2.75p 3.00p 279493
31/03/2016 2.90p 3.04p 2.72p 2.90p 150667
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

*Close Price adjusted for both dividends and splits