N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits