N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
29/08/2014 37.00p 37.51p 37.00p 37.00p 1726
28/08/2014 36.00p 37.52p 36.00p 37.00p 2795
27/08/2014 35.00p 37.20p 35.00p 36.00p 1965
26/08/2014 35.00p 35.04p 35.00p 35.00p 1445
22/08/2014 35.00p 37.20p 35.00p 35.00p 625
21/08/2014 35.00p 36.00p 34.84p 35.00p 2688
20/08/2014 37.00p 37.00p 34.40p 35.00p 62
19/08/2014 34.00p 37.92p 34.00p 37.00p 19132
18/08/2014 33.00p 34.80p 32.00p 34.00p 8326
15/08/2014 33.00p 33.99p 33.00p 33.00p 3625
14/08/2014 35.00p 35.00p 30.54p 33.00p 7500
13/08/2014 35.00p 36.00p 35.00p 35.00p 1448
12/08/2014 37.00p 39.54p 30.00p 35.00p 22679
11/08/2014 39.00p 41.88p 36.00p 37.00p 20758
08/08/2014 36.00p 41.88p 36.00p 39.00p 27952
07/08/2014 30.00p 36.00p 29.35p 36.00p 27054
06/08/2014 28.00p 31.98p 28.00p 30.00p 31384
05/08/2014 27.00p 29.90p 26.61p 28.00p 8655
04/08/2014 26.00p 29.80p 26.00p 27.00p 1
01/08/2014 19.00p 28.28p 19.00p 26.00p 7795
31/07/2014 19.00p 19.00p 18.52p 19.00p 0
30/07/2014 19.00p 19.00p 18.52p 19.00p 0
29/07/2014 19.00p 19.00p 18.52p 19.00p 150
28/07/2014 19.00p 19.00p 18.53p 19.00p 0
25/07/2014 19.00p 19.00p 18.53p 19.00p 0
24/07/2014 19.00p 19.00p 18.53p 19.00p 0
23/07/2014 19.00p 19.00p 18.53p 19.00p 0
22/07/2014 19.00p 19.00p 18.53p 19.00p 0
21/07/2014 19.00p 19.00p 18.53p 19.00p 250
18/07/2014 19.00p 19.00p 18.53p 19.00p 0
17/07/2014 19.00p 19.00p 18.53p 19.00p 500
16/07/2014 14.00p 19.00p 14.00p 19.00p 0
15/07/2014 19.00p 19.00p 18.52p 19.00p 0
14/07/2014 19.00p 19.00p 18.52p 19.00p 176
11/07/2014 19.00p 20.00p 18.00p 19.00p 0
10/07/2014 18.00p 20.00p 18.00p 19.00p 0
09/07/2014 18.00p 20.00p 18.00p 18.00p 0
08/07/2014 18.00p 20.00p 18.00p 18.00p 375
07/07/2014 18.00p 20.00p 18.00p 18.00p 4075
04/07/2014 18.00p 19.56p 17.04p 18.00p 0
03/07/2014 18.00p 19.56p 17.04p 18.00p 788
02/07/2014 18.00p 21.83p 16.00p 18.00p 9788
01/07/2014 18.00p 18.00p 16.16p 18.00p 0
30/06/2014 18.00p 18.00p 16.16p 18.00p 0
27/06/2014 18.00p 18.00p 16.16p 18.00p 0
26/06/2014 18.00p 18.00p 16.16p 18.00p 181
25/06/2014 20.00p 20.00p 16.16p 18.00p 194
24/06/2014 20.00p 20.00p 16.16p 20.00p 0
23/06/2014 20.00p 20.00p 16.16p 20.00p 0
20/06/2014 20.00p 20.00p 16.16p 20.00p 0
19/06/2014 20.00p 20.00p 16.16p 20.00p 1573
18/06/2014 20.00p 20.00p 19.58p 20.00p 0
17/06/2014 20.00p 20.00p 19.58p 20.00p 0
16/06/2014 20.00p 20.00p 19.58p 20.00p 0
13/06/2014 20.00p 20.00p 19.58p 20.00p 0
12/06/2014 20.00p 20.00p 19.58p 20.00p 0
11/06/2014 20.00p 20.00p 19.58p 20.00p 0
10/06/2014 20.00p 20.00p 19.58p 20.00p 0
09/06/2014 20.00p 20.00p 19.58p 20.00p 0
06/06/2014 20.00p 20.00p 19.58p 20.00p 0
05/06/2014 20.00p 20.00p 19.58p 20.00p 0
04/06/2014 20.00p 20.00p 19.58p 20.00p 0
03/06/2014 20.00p 20.00p 19.58p 20.00p 0
02/06/2014 18.00p 20.00p 18.00p 20.00p 0
30/05/2014 18.00p 19.58p 18.00p 18.00p 0
29/05/2014 18.00p 19.58p 18.00p 18.00p 0
28/05/2014 18.00p 19.58p 18.00p 18.00p 942
27/05/2014 18.00p 20.00p 16.00p 18.00p 0
23/05/2014 17.00p 20.00p 16.00p 18.00p 0
22/05/2014 20.00p 20.00p 16.00p 20.00p 75
21/05/2014 20.00p 20.00p 19.60p 20.00p 500
20/05/2014 20.00p 20.00p 16.00p 20.00p 0
19/05/2014 20.00p 20.00p 16.00p 20.00p 0
16/05/2014 20.00p 20.00p 16.00p 20.00p 0
15/05/2014 20.00p 20.00p 16.00p 20.00p 0
14/05/2014 20.00p 20.00p 16.00p 20.00p 0
13/05/2014 20.00p 20.00p 16.00p 20.00p 0
12/05/2014 20.00p 20.00p 16.00p 20.00p 138
09/05/2014 20.00p 20.00p 16.00p 20.00p 0
08/05/2014 20.00p 20.00p 16.00p 20.00p 0
07/05/2014 20.00p 20.00p 16.00p 20.00p 300
06/05/2014 20.00p 20.00p 16.00p 20.00p 0
02/05/2014 20.00p 20.00p 16.00p 20.00p 0
01/05/2014 20.00p 20.00p 16.00p 20.00p 0
30/04/2014 20.00p 20.00p 16.00p 20.00p 0
29/04/2014 20.00p 20.00p 16.00p 20.00p 0
28/04/2014 20.00p 20.00p 16.00p 20.00p 0
25/04/2014 20.00p 20.00p 16.00p 20.00p 0
24/04/2014 20.00p 20.00p 16.00p 20.00p 208
23/04/2014 20.00p 20.00p 16.04p 20.00p 0
22/04/2014 20.00p 20.00p 16.04p 20.00p 0
17/04/2014 20.00p 20.00p 16.04p 20.00p 0
16/04/2014 20.00p 20.00p 16.04p 20.00p 0
15/04/2014 20.00p 20.00p 16.04p 20.00p 0
14/04/2014 20.00p 20.00p 16.04p 20.00p 26
11/04/2014 20.00p 20.80p 20.00p 20.00p 0
10/04/2014 20.00p 20.80p 20.00p 20.00p 0
09/04/2014 20.00p 20.80p 20.00p 20.00p 250
08/04/2014 20.00p 20.98p 20.00p 20.00p 0
07/04/2014 20.00p 20.98p 20.00p 20.00p 0
04/04/2014 20.00p 20.98p 20.00p 20.00p 500
03/04/2014 20.00p 20.98p 20.00p 20.00p 250
02/04/2014 20.00p 20.00p 16.80p 20.00p 0
01/04/2014 20.00p 20.00p 16.80p 20.00p 0

*Close Price adjusted for both dividends and splits