N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/06/2015 15.00p 15.00p 12.00p 15.00p 15000
15/06/2015 15.00p 15.00p 15.00p 15.00p 0
12/06/2015 15.00p 15.00p 14.44p 15.00p 1787
11/06/2015 15.00p 15.00p 15.00p 15.00p 0
10/06/2015 13.00p 15.63p 13.00p 15.00p 6320
09/06/2015 13.00p 13.00p 11.02p 13.00p 19
08/06/2015 13.00p 13.00p 13.00p 13.00p 0
05/06/2015 13.00p 13.00p 13.00p 13.00p 0
04/06/2015 13.00p 13.00p 11.02p 13.00p 1138
03/06/2015 13.00p 13.00p 11.02p 13.00p 4160
02/06/2015 13.00p 13.00p 13.00p 13.00p 0
01/06/2015 13.00p 13.00p 10.00p 13.00p 272
29/05/2015 13.00p 13.00p 10.03p 13.00p 435
28/05/2015 13.00p 13.00p 13.00p 13.00p 0
27/05/2015 13.00p 13.00p 13.00p 13.00p 0
26/05/2015 13.00p 13.00p 13.00p 13.00p 0
22/05/2015 13.00p 13.32p 13.00p 13.00p 750
21/05/2015 13.00p 13.00p 13.00p 13.00p 0
20/05/2015 13.00p 13.00p 10.40p 13.00p 7039
19/05/2015 13.00p 13.00p 13.00p 13.00p 0
18/05/2015 13.00p 14.00p 13.00p 13.00p 7039
15/05/2015 13.00p 13.00p 10.60p 13.00p 895
14/05/2015 9.00p 15.37p 9.00p 13.00p 33866
13/05/2015 9.00p 12.00p 9.00p 9.00p 7090
12/05/2015 15.00p 15.00p 9.00p 9.00p 0
11/05/2015 15.00p 15.00p 15.00p 15.00p 0
08/05/2015 15.00p 15.00p 15.00p 15.00p 0
07/05/2015 15.00p 15.00p 15.00p 15.00p 0
06/05/2015 15.00p 15.00p 15.00p 15.00p 0
05/05/2015 15.00p 15.00p 15.00p 15.00p 0
01/05/2015 15.00p 15.00p 10.40p 15.00p 30
30/04/2015 15.00p 15.00p 10.00p 15.00p 3049
29/04/2015 15.00p 15.00p 15.00p 15.00p 0
28/04/2015 15.00p 15.00p 15.00p 15.00p 0
27/04/2015 15.00p 15.00p 10.40p 15.00p 38
24/04/2015 15.00p 15.00p 15.00p 15.00p 0
23/04/2015 15.00p 15.00p 15.00p 15.00p 0
22/04/2015 15.00p 18.40p 15.00p 15.00p 1195
21/04/2015 13.00p 15.04p 13.00p 15.00p 1358
20/04/2015 13.00p 13.00p 13.00p 13.00p 0
17/04/2015 13.00p 13.00p 13.00p 13.00p 0
16/04/2015 13.00p 13.00p 13.00p 13.00p 0
15/04/2015 13.00p 13.00p 13.00p 13.00p 0
14/04/2015 13.00p 13.00p 13.00p 13.00p 0
13/04/2015 13.00p 13.00p 13.00p 13.00p 0
10/04/2015 13.00p 13.00p 13.00p 13.00p 0
09/04/2015 13.00p 13.00p 13.00p 13.00p 0
08/04/2015 13.00p 13.00p 13.00p 13.00p 0
07/04/2015 13.00p 13.00p 13.00p 13.00p 0
02/04/2015 13.00p 13.00p 10.40p 13.00p 25
01/04/2015 13.00p 13.00p 13.00p 13.00p 0
31/03/2015 13.00p 15.24p 13.00p 13.00p 7725
30/03/2015 13.00p 13.00p 10.14p 13.00p 56
27/03/2015 13.00p 15.04p 13.00p 13.00p 599
26/03/2015 14.00p 14.00p 10.08p 13.00p 500
25/03/2015 14.00p 14.00p 14.00p 14.00p 0
24/03/2015 14.00p 14.00p 10.06p 14.00p 631
23/03/2015 14.00p 14.00p 14.00p 14.00p 0
20/03/2015 14.00p 14.00p 10.04p 14.00p 750
19/03/2015 14.00p 18.00p 14.00p 14.00p 295
18/03/2015 16.00p 16.00p 10.16p 14.00p 3000
17/03/2015 16.00p 16.00p 16.00p 16.00p 0
16/03/2015 17.00p 17.00p 14.00p 16.00p 4350
13/03/2015 17.00p 17.00p 17.00p 17.00p 0
12/03/2015 17.00p 17.00p 17.00p 17.00p 0
11/03/2015 17.00p 17.00p 17.00p 17.00p 0
10/03/2015 17.00p 17.60p 17.00p 17.00p 5043
09/03/2015 18.00p 18.00p 17.00p 17.00p 0
06/03/2015 18.00p 18.00p 18.00p 18.00p 0
05/03/2015 18.00p 18.00p 14.04p 18.00p 350
04/03/2015 18.00p 18.00p 18.00p 18.00p 0
03/03/2015 19.00p 19.00p 18.00p 18.00p 0
02/03/2015 19.00p 19.00p 19.00p 19.00p 0
27/02/2015 19.00p 19.00p 16.00p 19.00p 250
26/02/2015 19.00p 19.00p 19.00p 19.00p 0
25/02/2015 19.00p 19.00p 16.00p 19.00p 380
24/02/2015 19.00p 19.00p 19.00p 19.00p 0
23/02/2015 19.00p 19.00p 19.00p 19.00p 0
20/02/2015 19.00p 19.00p 19.00p 19.00p 0
19/02/2015 19.00p 19.00p 16.40p 19.00p 128
18/02/2015 19.00p 19.00p 19.00p 19.00p 0
17/02/2015 19.00p 19.00p 16.40p 19.00p 152
16/02/2015 19.00p 19.00p 19.00p 19.00p 0
13/02/2015 19.00p 19.00p 19.00p 19.00p 0
12/02/2015 19.00p 19.00p 19.00p 19.00p 0
11/02/2015 19.00p 19.00p 19.00p 19.00p 0
10/02/2015 19.00p 19.00p 19.00p 19.00p 0
09/02/2015 19.00p 19.00p 19.00p 19.00p 0
06/02/2015 19.00p 19.00p 19.00p 19.00p 0
05/02/2015 19.00p 19.00p 19.00p 19.00p 0
04/02/2015 19.00p 19.00p 19.00p 19.00p 0
03/02/2015 18.00p 19.76p 16.40p 19.00p 3362
02/02/2015 18.00p 18.00p 18.00p 18.00p 0
30/01/2015 19.00p 19.31p 16.00p 18.00p 2184
29/01/2015 19.00p 19.00p 19.00p 19.00p 0
28/01/2015 19.00p 19.00p 19.00p 19.00p 0
27/01/2015 19.00p 19.00p 19.00p 19.00p 0
26/01/2015 19.00p 19.00p 19.00p 19.00p 0
23/01/2015 19.00p 19.00p 19.00p 19.00p 0
22/01/2015 19.00p 19.00p 16.03p 19.00p 394
21/01/2015 19.00p 19.00p 16.03p 19.00p 79
20/01/2015 19.00p 19.00p 19.00p 19.00p 0
19/01/2015 19.00p 19.00p 19.00p 19.00p 0
16/01/2015 19.00p 19.00p 16.00p 19.00p 810
15/01/2015 19.00p 19.00p 16.03p 19.00p 17
14/01/2015 19.00p 19.00p 16.00p 19.00p 1250
13/01/2015 19.00p 19.00p 19.00p 19.00p 0
12/01/2015 19.00p 19.00p 16.06p 19.00p 36
09/01/2015 19.00p 19.00p 16.06p 19.00p 50
08/01/2015 19.00p 19.00p 19.00p 19.00p 0
07/01/2015 19.00p 19.00p 16.00p 19.00p 750
06/01/2015 19.00p 19.00p 16.06p 19.00p 26
05/01/2015 19.00p 19.00p 16.03p 19.00p 500
02/01/2015 19.00p 19.00p 19.00p 19.00p 0
31/12/2014 19.00p 19.00p 19.00p 19.00p 0
30/12/2014 19.00p 19.00p 16.06p 19.00p 50
29/12/2014 19.00p 19.00p 19.00p 19.00p 0
24/12/2014 19.00p 19.00p 19.00p 19.00p 0
23/12/2014 19.00p 19.00p 19.00p 19.00p 0
22/12/2014 19.00p 19.00p 16.06p 19.00p 4
19/12/2014 19.00p 19.00p 19.00p 19.00p 0
18/12/2014 19.00p 20.42p 19.00p 19.00p 5000
17/12/2014 19.00p 19.00p 19.00p 19.00p 0
16/12/2014 22.00p 22.00p 19.00p 19.00p 531
15/12/2014 22.00p 22.00p 22.00p 22.00p 0
12/12/2014 22.00p 23.00p 22.00p 22.00p 0
11/12/2014 22.00p 22.00p 20.00p 22.00p 500
10/12/2014 22.00p 22.00p 22.00p 22.00p 0
09/12/2014 21.00p 22.00p 20.42p 22.00p 2500
08/12/2014 21.00p 21.00p 20.00p 21.00p 1000
05/12/2014 21.00p 21.00p 21.00p 21.00p 0
04/12/2014 21.00p 21.00p 20.00p 21.00p 250
03/12/2014 21.00p 21.00p 21.00p 21.00p 0
02/12/2014 21.00p 21.00p 20.01p 21.00p 471
01/12/2014 23.00p 23.00p 20.40p 22.00p 12106
28/11/2014 24.00p 24.00p 20.44p 23.00p 280
27/11/2014 24.00p 24.00p 20.00p 24.00p 50
26/11/2014 24.00p 24.76p 20.44p 24.00p 918
25/11/2014 24.00p 24.00p 24.00p 24.00p 0
24/11/2014 24.00p 24.00p 24.00p 24.00p 0
21/11/2014 24.00p 25.20p 20.07p 24.00p 13548
20/11/2014 24.00p 24.00p 24.00p 24.00p 0
19/11/2014 24.00p 24.00p 20.04p 24.00p 875
18/11/2014 24.00p 24.00p 24.00p 24.00p 0
17/11/2014 24.00p 24.00p 20.48p 24.00p 956
14/11/2014 24.00p 24.00p 24.00p 24.00p 0
13/11/2014 24.00p 24.00p 24.00p 24.00p 0
12/11/2014 24.00p 24.00p 24.00p 24.00p 0
11/11/2014 24.00p 24.00p 24.00p 24.00p 0
10/11/2014 24.00p 24.00p 24.00p 24.00p 0
07/11/2014 24.00p 24.00p 21.00p 24.00p 136
06/11/2014 25.00p 25.00p 20.00p 24.00p 18607
05/11/2014 25.00p 25.00p 25.00p 25.00p 0
04/11/2014 25.00p 25.00p 25.00p 25.00p 0
03/11/2014 25.00p 25.00p 25.00p 25.00p 0
31/10/2014 25.00p 25.00p 25.00p 25.00p 550
30/10/2014 25.00p 25.00p 25.00p 25.00p 0
29/10/2014 25.00p 25.00p 25.00p 25.00p 0
28/10/2014 25.00p 25.00p 25.00p 25.00p 0
27/10/2014 25.00p 25.00p 23.47p 25.00p 125
24/10/2014 25.00p 25.00p 23.47p 25.00p 2500
23/10/2014 25.00p 25.33p 23.47p 25.00p 261
22/10/2014 25.00p 25.00p 25.00p 25.00p 0
21/10/2014 25.00p 25.00p 25.00p 25.00p 330
20/10/2014 25.00p 25.00p 25.00p 25.00p 0
17/10/2014 26.00p 26.00p 25.00p 25.00p 2718
16/10/2014 26.00p 26.00p 26.00p 26.00p 0
15/10/2014 26.00p 26.00p 26.00p 26.00p 0
14/10/2014 26.00p 26.00p 26.00p 26.00p 0
13/10/2014 26.00p 27.08p 26.00p 26.00p 25
10/10/2014 26.00p 26.00p 25.60p 26.00p 1955
09/10/2014 26.00p 28.00p 26.00p 26.00p 7250
08/10/2014 27.00p 27.00p 24.00p 26.00p 125
07/10/2014 28.00p 28.00p 25.52p 27.00p 2495
06/10/2014 32.00p 32.00p 28.00p 28.00p 1575
03/10/2014 32.00p 32.00p 32.00p 32.00p 0
02/10/2014 32.00p 32.00p 32.00p 32.00p 0
01/10/2014 32.00p 33.00p 32.00p 32.00p 606
30/09/2014 34.00p 34.00p 28.00p 32.00p 24413
29/09/2014 38.00p 38.00p 30.30p 34.00p 27936
26/09/2014 40.00p 40.00p 36.00p 38.00p 22149
25/09/2014 39.00p 41.32p 36.40p 40.00p 19570
24/09/2014 39.00p 39.00p 39.00p 39.00p 0
23/09/2014 39.00p 40.00p 35.09p 39.00p 5575
22/09/2014 39.00p 39.00p 39.00p 39.00p 0
19/09/2014 39.00p 41.32p 36.00p 39.00p 1221
18/09/2014 39.00p 41.32p 39.00p 39.00p 36
17/09/2014 37.00p 43.00p 36.20p 39.00p 26306
16/09/2014 38.00p 38.00p 36.56p 37.00p 3936
15/09/2014 40.00p 43.20p 36.56p 38.00p 13134
12/09/2014 37.00p 41.00p 37.00p 40.00p 9487
11/09/2014 37.00p 40.34p 37.00p 37.00p 1950
10/09/2014 37.00p 37.00p 37.00p 37.00p 0
09/09/2014 37.00p 37.06p 36.16p 37.00p 1657
08/09/2014 37.00p 40.00p 37.00p 37.00p 125
05/09/2014 37.00p 37.04p 35.59p 37.00p 3375
04/09/2014 36.00p 39.60p 36.00p 37.00p 11874
03/09/2014 36.00p 36.00p 36.00p 36.00p 0
02/09/2014 36.00p 36.00p 35.04p 36.00p 184
01/09/2014 37.00p 37.67p 36.00p 36.00p 625

*Close Price adjusted for both dividends and splits