N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/11/2013 39.00p 42.00p 34.00p 39.00p 0
12/11/2013 39.00p 42.00p 34.00p 39.00p 0
11/11/2013 42.00p 42.00p 34.00p 39.00p 12995
08/11/2013 42.00p 42.00p 36.00p 42.00p 7500
07/11/2013 42.00p 42.00p 36.00p 42.00p 0
06/11/2013 42.00p 42.00p 36.00p 42.00p 0
05/11/2013 42.00p 42.00p 36.00p 42.00p 1075
04/11/2013 42.00p 42.00p 36.00p 42.00p 25
01/11/2013 42.00p 42.00p 36.00p 42.00p 643
31/10/2013 42.00p 42.00p 36.00p 42.00p 0
30/10/2013 42.00p 42.00p 36.00p 42.00p 500
29/10/2013 42.00p 42.00p 36.00p 42.00p 0
28/10/2013 42.00p 42.00p 36.00p 42.00p 0
25/10/2013 42.00p 42.00p 36.00p 42.00p 35
24/10/2013 42.00p 42.00p 38.00p 42.00p 0
23/10/2013 42.00p 42.00p 38.00p 42.00p 625
22/10/2013 42.00p 42.00p 36.00p 42.00p 0
21/10/2013 42.00p 42.00p 36.00p 42.00p 0
18/10/2013 42.00p 42.00p 36.00p 42.00p 0
17/10/2013 42.00p 42.00p 36.00p 42.00p 2382
16/10/2013 42.00p 42.00p 36.00p 42.00p 0
15/10/2013 42.00p 42.00p 36.00p 42.00p 5000
14/10/2013 41.00p 42.00p 37.00p 42.00p 632
11/10/2013 41.00p 41.00p 34.00p 41.00p 145
10/10/2013 41.00p 41.00p 34.00p 41.00p 25
09/10/2013 41.00p 41.00p 34.00p 41.00p 0
08/10/2013 41.00p 41.00p 34.00p 41.00p 245
07/10/2013 41.00p 41.00p 34.00p 41.00p 175
04/10/2013 40.00p 41.00p 34.00p 41.00p 3709
03/10/2013 40.00p 40.00p 32.00p 40.00p 70
02/10/2013 40.00p 40.00p 32.00p 40.00p 2500
01/10/2013 40.00p 40.00p 32.00p 40.00p 0
30/09/2013 40.00p 40.00p 32.00p 40.00p 0
27/09/2013 40.00p 40.00p 32.00p 40.00p 2095
26/09/2013 42.00p 42.00p 32.00p 40.00p 9454
25/09/2013 42.00p 42.00p 36.00p 42.00p 0
24/09/2013 42.00p 42.00p 36.00p 42.00p 750
23/09/2013 42.00p 42.00p 36.00p 42.00p 5750
20/09/2013 42.00p 42.00p 39.60p 42.00p 0
19/09/2013 42.00p 42.00p 39.60p 42.00p 2490
18/09/2013 42.00p 42.00p 36.00p 42.00p 0
17/09/2013 42.00p 42.00p 36.00p 42.00p 6936
16/09/2013 42.00p 42.00p 36.00p 42.00p 10998
13/09/2013 41.00p 42.00p 36.00p 42.00p 1311
12/09/2013 41.00p 41.00p 34.00p 41.00p 0
11/09/2013 41.00p 41.00p 34.00p 41.00p 673
10/09/2013 41.00p 41.00p 34.00p 41.00p 6250
09/09/2013 41.00p 41.00p 34.80p 41.00p 72
06/09/2013 41.00p 41.00p 38.00p 41.00p 3250
05/09/2013 41.00p 41.00p 34.00p 41.00p 19140
04/09/2013 39.00p 41.00p 34.00p 41.00p 30038
03/09/2013 39.00p 40.50p 34.00p 39.00p 1931
02/09/2013 38.00p 42.35p 33.32p 39.00p 21000
30/08/2013 36.00p 36.00p 32.00p 36.00p 0
29/08/2013 36.00p 36.00p 32.00p 36.00p 2580
28/08/2013 36.00p 38.54p 32.00p 36.00p 13350
27/08/2013 34.00p 36.00p 32.80p 36.00p 13430
23/08/2013 34.00p 34.58p 32.20p 34.00p 8672
22/08/2013 34.00p 34.00p 32.00p 34.00p 0
21/08/2013 34.00p 34.00p 32.00p 34.00p 375
20/08/2013 34.00p 34.00p 32.00p 34.00p 1000
19/08/2013 34.00p 34.00p 33.80p 34.00p 278
16/08/2013 34.00p 34.00p 33.80p 34.00p 1434
15/08/2013 34.00p 34.00p 32.00p 34.00p 2554
14/08/2013 34.00p 34.98p 34.00p 34.00p 125
13/08/2013 34.00p 34.98p 32.00p 34.00p 0
12/08/2013 34.00p 34.98p 32.00p 34.00p 415
09/08/2013 34.00p 34.80p 32.00p 34.00p 71663
08/08/2013 34.00p 34.00p 32.00p 34.00p 94
07/08/2013 33.00p 34.80p 31.40p 34.00p 9042
06/08/2013 31.00p 34.60p 26.50p 33.00p 8143
05/08/2013 31.00p 34.00p 26.40p 31.00p 0
02/08/2013 34.00p 34.00p 26.40p 31.00p 2750
01/08/2013 34.00p 36.00p 28.40p 34.00p 0
31/07/2013 34.00p 36.00p 28.40p 34.00p 0
30/07/2013 36.00p 36.00p 28.40p 34.00p 3351
29/07/2013 36.00p 36.00p 29.00p 36.00p 2686
26/07/2013 38.00p 38.00p 32.00p 36.00p 2426
25/07/2013 42.00p 47.82p 36.00p 38.00p 74204
24/07/2013 36.00p 40.00p 32.00p 36.00p 78
23/07/2013 36.00p 36.00p 33.52p 36.00p 250
22/07/2013 36.00p 36.00p 32.00p 36.00p 0
19/07/2013 36.00p 36.00p 32.00p 36.00p 0
18/07/2013 36.00p 36.00p 32.00p 36.00p 0
17/07/2013 36.00p 36.00p 32.00p 36.00p 0
16/07/2013 36.00p 36.00p 32.00p 36.00p 0
15/07/2013 36.00p 36.00p 32.00p 36.00p 146
12/07/2013 36.00p 36.00p 32.00p 36.00p 0
11/07/2013 36.00p 36.00p 32.00p 36.00p 0
10/07/2013 36.00p 36.00p 32.00p 36.00p 0
09/07/2013 36.00p 36.00p 32.00p 36.00p 650
08/07/2013 36.00p 36.00p 32.00p 36.00p 0
05/07/2013 36.00p 36.00p 32.00p 36.00p 0
04/07/2013 36.00p 36.00p 32.00p 36.00p 1250
03/07/2013 36.00p 36.00p 30.00p 36.00p 0
02/07/2013 36.00p 36.00p 30.00p 36.00p 3998
01/07/2013 36.00p 36.00p 32.00p 36.00p 244
28/06/2013 36.00p 36.00p 32.00p 36.00p 360
27/06/2013 36.00p 36.00p 32.40p 36.00p 0
26/06/2013 36.00p 36.00p 32.40p 36.00p 0
25/06/2013 36.00p 36.00p 32.40p 36.00p 0
24/06/2013 36.00p 36.00p 32.40p 36.00p 18
21/06/2013 36.00p 36.00p 32.00p 36.00p 0
20/06/2013 36.00p 36.00p 32.00p 36.00p 50
19/06/2013 36.00p 36.00p 30.00p 36.00p 0
18/06/2013 36.00p 36.00p 30.00p 36.00p 2408
17/06/2013 36.00p 36.00p 32.00p 36.00p 0
14/06/2013 36.00p 36.00p 32.00p 36.00p 0
13/06/2013 36.00p 36.00p 32.00p 36.00p 0
12/06/2013 36.00p 36.00p 32.00p 36.00p 30
11/06/2013 36.00p 36.00p 32.00p 36.00p 2550
10/06/2013 36.00p 36.00p 34.00p 36.00p 294
07/06/2013 36.00p 36.00p 32.00p 36.00p 1250
06/06/2013 36.00p 36.00p 32.00p 36.00p 7859
05/06/2013 36.00p 36.00p 32.00p 36.00p 0
04/06/2013 36.00p 36.00p 32.00p 36.00p 0
03/06/2013 36.00p 36.00p 32.00p 36.00p 0
31/05/2013 36.00p 36.00p 32.00p 36.00p 7500
30/05/2013 36.00p 36.00p 36.00p 36.00p 379
29/05/2013 36.00p 36.00p 35.60p 36.00p 0
28/05/2013 36.00p 36.00p 35.60p 36.00p 1728
24/05/2013 36.00p 36.00p 32.00p 36.00p 0
23/05/2013 36.00p 36.00p 32.00p 36.00p 30
22/05/2013 36.00p 36.00p 32.00p 36.00p 0
21/05/2013 36.00p 36.00p 32.00p 36.00p 875
20/05/2013 36.00p 36.00p 35.60p 36.00p 0
17/05/2013 36.00p 36.00p 35.60p 36.00p 125
16/05/2013 36.00p 36.00p 32.00p 36.00p 0
15/05/2013 36.00p 36.00p 32.00p 36.00p 174
14/05/2013 36.00p 36.00p 32.00p 36.00p 0
13/05/2013 36.00p 36.00p 32.00p 36.00p 0
10/05/2013 36.00p 36.00p 32.00p 36.00p 0
09/05/2013 36.00p 36.00p 32.00p 36.00p 156
08/05/2013 36.00p 36.00p 32.00p 36.00p 1250
07/05/2013 40.00p 40.00p 32.00p 36.00p 288
03/05/2013 40.00p 40.00p 32.00p 40.00p 0
02/05/2013 40.00p 40.00p 32.00p 40.00p 668
01/05/2013 40.00p 40.00p 32.40p 40.00p 0
30/04/2013 40.00p 40.00p 32.40p 40.00p 0
29/04/2013 40.00p 40.00p 32.40p 40.00p 0
26/04/2013 40.00p 40.00p 32.40p 40.00p 0
25/04/2013 40.00p 40.00p 32.40p 40.00p 0
24/04/2013 40.00p 40.00p 32.40p 40.00p 0
23/04/2013 40.00p 40.00p 32.40p 40.00p 22
22/04/2013 40.00p 40.00p 26.00p 40.00p 0
19/04/2013 40.00p 40.00p 26.00p 40.00p 1056
18/04/2013 40.00p 40.00p 32.00p 40.00p 483
17/04/2013 40.00p 40.00p 32.00p 40.00p 75
16/04/2013 40.00p 40.00p 34.00p 40.00p 0
15/04/2013 36.00p 36.00p 34.00p 36.00p 0
12/04/2013 36.00p 36.00p 34.00p 36.00p 3750
11/04/2013 36.00p 36.00p 32.40p 36.00p 2525
10/04/2013 36.00p 36.00p 32.00p 36.00p 0
09/04/2013 36.00p 36.00p 32.00p 36.00p 0
08/04/2013 36.00p 36.00p 32.00p 36.00p 0
05/04/2013 36.00p 36.00p 32.00p 36.00p 500
04/04/2013 36.00p 36.00p 32.00p 36.00p 50
03/04/2013 36.00p 36.00p 27.48p 36.00p 14574
02/04/2013 36.00p 36.00p 32.00p 36.00p 2385
28/03/2013 36.00p 36.00p 31.28p 36.00p 2928
27/03/2013 36.00p 36.00p 31.88p 36.00p 1868
26/03/2013 36.00p 36.00p 32.00p 36.00p 0
25/03/2013 36.00p 36.00p 32.00p 36.00p 0
22/03/2013 36.00p 36.00p 32.00p 36.00p 200
21/03/2013 36.00p 36.00p 32.00p 36.00p 1250
20/03/2013 36.00p 36.00p 32.00p 36.00p 312
19/03/2013 36.00p 37.40p 32.00p 36.00p 0
18/03/2013 36.00p 37.40p 32.00p 36.00p 0
15/03/2013 36.00p 37.40p 32.00p 36.00p 2786
14/03/2013 36.00p 36.80p 32.40p 36.00p 1210
13/03/2013 36.00p 36.00p 34.00p 36.00p 0
12/03/2013 34.00p 36.00p 34.00p 36.00p 1125
11/03/2013 34.00p 34.00p 30.00p 34.00p 100
08/03/2013 37.00p 37.00p 34.00p 34.00p 1086
07/03/2013 37.00p 37.00p 34.00p 37.00p 0
06/03/2013 37.00p 37.00p 34.00p 37.00p 250
05/03/2013 37.00p 37.00p 34.00p 37.00p 50
04/03/2013 37.00p 37.00p 34.00p 37.00p 2235
01/03/2013 37.00p 37.00p 36.88p 37.00p 625
28/02/2013 37.00p 37.00p 34.00p 37.00p 400
27/02/2013 37.00p 37.00p 37.00p 37.00p 1056
26/02/2013 37.00p 37.00p 37.00p 37.00p 0
25/02/2013 37.00p 37.00p 37.00p 37.00p 0
22/02/2013 37.00p 37.00p 37.00p 37.00p 1353
21/02/2013 37.00p 37.00p 34.40p 37.00p 24
20/02/2013 37.00p 37.00p 34.00p 37.00p 0
19/02/2013 37.00p 37.00p 34.00p 37.00p 126
18/02/2013 37.00p 37.60p 34.00p 37.00p 0
15/02/2013 36.00p 37.60p 34.00p 37.00p 6623
14/02/2013 36.00p 42.00p 30.00p 36.00p 0
13/02/2013 36.00p 42.00p 30.00p 36.00p 0
12/02/2013 37.00p 42.00p 30.00p 33.00p 16623
11/02/2013 42.00p 42.00p 40.00p 42.00p 50
08/02/2013 42.00p 42.00p 40.00p 42.00p 0
07/02/2013 42.00p 42.00p 40.00p 42.00p 2
06/02/2013 42.00p 50.00p 42.00p 42.00p 0
05/02/2013 50.00p 50.00p 42.00p 42.00p 234
04/02/2013 48.00p 50.00p 44.00p 50.00p 1638
01/02/2013 50.00p 50.00p 44.00p 50.00p 1375
31/01/2013 50.00p 50.00p 44.00p 50.00p 770

*Close Price adjusted for both dividends and splits