N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
29/01/2013 50.00p 50.00p 44.00p 50.00p 7651
28/01/2013 50.00p 50.00p 44.00p 50.00p 125
25/01/2013 50.00p 50.00p 48.40p 50.00p 0
24/01/2013 50.00p 50.00p 48.40p 50.00p 0
23/01/2013 50.00p 50.00p 48.40p 50.00p 489
22/01/2013 50.00p 50.00p 44.00p 50.00p 5000
21/01/2013 47.00p 50.00p 44.00p 50.00p 1167
18/01/2013 51.00p 54.00p 41.20p 47.00p 7598
17/01/2013 51.00p 52.00p 46.64p 51.00p 5901
16/01/2013 44.00p 52.00p 42.00p 51.00p 7774
15/01/2013 38.00p 45.60p 38.00p 44.00p 14174
14/01/2013 34.00p 42.00p 34.00p 38.00p 3000
11/01/2013 34.00p 34.00p 34.00p 34.00p 0
10/01/2013 34.00p 34.00p 34.00p 34.00p 100
09/01/2013 34.00p 34.00p 34.00p 34.00p 7650
08/01/2013 36.00p 36.00p 33.20p 34.00p 1180
07/01/2013 34.00p 35.00p 33.00p 33.00p 4442
04/01/2013 34.00p 35.00p 34.00p 34.00p 125
03/01/2013 34.00p 34.00p 32.40p 34.00p 144
02/01/2013 34.00p 34.00p 33.00p 34.00p 1500
31/12/2012 34.00p 35.00p 34.00p 34.00p 136
28/12/2012 34.00p 34.00p 33.32p 34.00p 2500
27/12/2012 34.00p 34.00p 33.32p 34.00p 131
24/12/2012 34.00p 34.30p 33.32p 34.00p 0
21/12/2012 34.00p 34.30p 33.32p 34.00p 0
20/12/2012 34.00p 34.30p 33.32p 34.00p 5000
19/12/2012 34.00p 34.00p 33.32p 34.00p 1954
18/12/2012 34.00p 34.40p 34.00p 34.00p 0
17/12/2012 34.00p 34.40p 34.00p 34.00p 0
14/12/2012 34.00p 34.40p 34.00p 34.00p 243
13/12/2012 34.00p 34.40p 34.00p 34.00p 0
12/12/2012 34.00p 34.40p 34.00p 34.00p 51
11/12/2012 34.00p 35.60p 34.00p 34.00p 0
10/12/2012 34.00p 35.60p 34.00p 34.00p 0
07/12/2012 34.00p 35.60p 34.00p 34.00p 1625
06/12/2012 34.00p 35.60p 34.00p 34.00p 137
05/12/2012 34.00p 34.40p 34.00p 34.00p 250
04/12/2012 34.00p 35.60p 34.00p 34.00p 300
03/12/2012 34.00p 36.00p 34.00p 34.00p 3394
30/11/2012 34.00p 34.00p 34.00p 34.00p 942
29/11/2012 34.00p 34.00p 34.00p 34.00p 56
28/11/2012 34.00p 34.00p 34.00p 34.00p 275
27/11/2012 34.00p 36.00p 33.60p 34.00p 0
26/11/2012 34.00p 36.00p 33.60p 34.00p 0
23/11/2012 34.00p 36.00p 33.60p 34.00p 0
22/11/2012 34.00p 36.00p 33.60p 34.00p 205
21/11/2012 34.00p 34.00p 33.60p 34.00p 0
20/11/2012 34.00p 34.00p 33.60p 34.00p 156
19/11/2012 34.00p 34.00p 33.32p 34.00p 1500
16/11/2012 34.00p 36.00p 34.00p 34.00p 2625
15/11/2012 34.00p 34.20p 33.00p 34.00p 0
14/11/2012 34.00p 34.20p 33.00p 34.00p 1042
13/11/2012 34.00p 34.00p 33.00p 34.00p 247
12/11/2012 34.00p 34.00p 33.00p 34.00p 0
09/11/2012 34.00p 34.00p 33.00p 34.00p 94
08/11/2012 34.00p 38.04p 33.00p 34.00p 0
07/11/2012 34.00p 38.04p 33.00p 34.00p 2659
06/11/2012 36.00p 36.00p 34.00p 34.00p 2713
05/11/2012 36.00p 36.00p 35.18p 36.00p 0
02/11/2012 36.00p 36.00p 35.18p 36.00p 462
01/11/2012 36.00p 36.00p 35.20p 36.00p 1000
31/10/2012 36.00p 40.00p 35.20p 36.00p 0
30/10/2012 36.00p 40.00p 35.20p 36.00p 0
29/10/2012 36.00p 40.00p 35.20p 36.00p 582
26/10/2012 36.00p 36.00p 36.00p 36.00p 500
25/10/2012 36.00p 40.00p 36.00p 36.00p 2500
24/10/2012 36.00p 40.00p 34.80p 36.00p 2669
23/10/2012 40.00p 40.00p 34.00p 36.00p 6448
22/10/2012 42.00p 42.00p 36.00p 40.00p 250
19/10/2012 44.00p 44.00p 36.00p 42.00p 0
18/10/2012 44.00p 44.00p 36.00p 42.00p 2457
17/10/2012 44.00p 44.00p 37.60p 44.00p 0
16/10/2012 44.00p 44.00p 37.60p 44.00p 1232
15/10/2012 44.00p 48.00p 36.00p 44.00p 584
12/10/2012 43.00p 44.00p 36.00p 44.00p 177
11/10/2012 47.00p 48.40p 43.00p 43.00p 714
10/10/2012 47.00p 47.00p 44.00p 47.00p 0
09/10/2012 47.00p 47.00p 44.00p 47.00p 0
08/10/2012 47.00p 47.00p 44.00p 47.00p 3800
05/10/2012 47.00p 48.80p 44.00p 47.00p 2097
04/10/2012 47.00p 48.40p 44.00p 47.00p 5153
03/10/2012 47.00p 48.40p 47.00p 47.00p 50
02/10/2012 45.00p 48.40p 44.00p 47.00p 1390
01/10/2012 45.00p 50.00p 45.00p 45.00p 173
28/09/2012 45.00p 50.00p 45.00p 45.00p 675
27/09/2012 45.00p 50.00p 41.00p 45.00p 0
26/09/2012 43.00p 50.00p 41.00p 45.00p 1430
25/09/2012 43.00p 50.00p 41.00p 43.00p 0
24/09/2012 43.00p 50.00p 41.00p 43.00p 611
21/09/2012 43.00p 48.80p 42.00p 43.00p 0
20/09/2012 43.00p 48.80p 42.00p 43.00p 2639
19/09/2012 43.00p 43.00p 38.40p 43.00p 280
18/09/2012 43.00p 43.00p 38.40p 43.00p 290
17/09/2012 45.00p 45.00p 40.00p 43.00p 625
14/09/2012 45.00p 45.00p 40.00p 45.00p 8
13/09/2012 43.00p 50.00p 43.00p 45.00p 1060
12/09/2012 43.00p 46.40p 43.00p 43.00p 0
11/09/2012 46.00p 46.40p 46.00p 46.00p 0
10/09/2012 46.00p 46.40p 46.00p 46.00p 0
07/09/2012 46.00p 46.40p 46.00p 46.00p 95
06/09/2012 48.00p 53.60p 46.00p 46.00p 507
05/09/2012 48.00p 48.00p 46.60p 48.00p 2500
04/09/2012 48.00p 48.00p 46.60p 48.00p 250
03/09/2012 48.00p 48.00p 46.40p 48.00p 625
31/08/2012 48.00p 48.00p 46.40p 48.00p 105
30/08/2012 46.00p 56.00p 46.00p 48.00p 11964
29/08/2012 46.00p 46.00p 40.80p 46.00p 164
28/08/2012 46.00p 52.00p 46.00p 46.00p 192
24/08/2012 46.00p 52.00p 40.80p 46.00p 1423
23/08/2012 46.00p 50.00p 40.80p 46.00p 875
22/08/2012 46.00p 46.00p 40.00p 46.00p 68
21/08/2012 43.00p 50.00p 42.00p 46.00p 2413
20/08/2012 43.00p 46.00p 43.00p 43.00p 551
17/08/2012 43.00p 46.00p 43.00p 43.00p 1250
16/08/2012 42.00p 48.60p 42.00p 43.00p 9118
15/08/2012 43.00p 44.00p 40.40p 43.00p 0
14/08/2012 44.00p 44.00p 40.40p 43.00p 652
13/08/2012 45.00p 45.00p 38.00p 44.00p 3448
10/08/2012 45.00p 49.20p 40.40p 45.00p 111
09/08/2012 45.00p 49.20p 40.40p 45.00p 0
08/08/2012 45.00p 49.20p 40.40p 45.00p 1261
07/08/2012 45.00p 49.20p 45.00p 45.00p 280
06/08/2012 45.00p 51.20p 45.00p 45.00p 274
03/08/2012 45.00p 48.00p 40.00p 45.00p 6933
02/08/2012 45.00p 48.00p 45.00p 45.00p 348
01/08/2012 44.00p 49.40p 44.00p 45.00p 407
31/07/2012 49.00p 49.00p 44.00p 44.00p 9034
30/07/2012 50.00p 53.60p 47.20p 49.00p 1456
27/07/2012 44.00p 58.00p 40.80p 50.00p 42242
26/07/2012 38.00p 44.00p 38.00p 44.00p 4345
25/07/2012 38.00p 38.00p 36.00p 38.00p 0
24/07/2012 38.00p 38.00p 36.00p 38.00p 0
23/07/2012 38.00p 38.00p 36.00p 38.00p 456
20/07/2012 38.00p 40.00p 38.00p 38.00p 264
19/07/2012 38.00p 38.00p 37.20p 38.00p 1750
18/07/2012 38.00p 38.00p 37.40p 38.00p 758
17/07/2012 38.00p 40.00p 36.80p 38.00p 2820
16/07/2012 38.00p 38.00p 36.40p 38.00p 1250
13/07/2012 38.00p 38.00p 36.40p 38.00p 250
12/07/2012 38.00p 39.60p 38.00p 38.00p 1226
11/07/2012 38.00p 39.60p 36.00p 38.00p 7019
10/07/2012 38.00p 38.00p 36.00p 38.00p 100
09/07/2012 41.00p 41.00p 30.80p 38.00p 11975
06/07/2012 41.00p 43.00p 41.00p 41.00p 375
05/07/2012 41.00p 41.00p 38.00p 41.00p 805
04/07/2012 41.00p 41.00p 40.00p 41.00p 0
03/07/2012 41.00p 41.00p 40.00p 41.00p 0
02/07/2012 41.00p 41.00p 40.00p 41.00p 3750
29/06/2012 44.00p 44.00p 38.00p 41.00p 4000
28/06/2012 44.00p 46.00p 44.00p 44.00p 39
27/06/2012 44.00p 47.20p 38.00p 44.00p 4450
26/06/2012 47.00p 47.00p 41.20p 44.00p 2519
25/06/2012 44.00p 47.00p 40.00p 47.00p 5550
22/06/2012 37.00p 40.00p 34.00p 39.00p 9786
21/06/2012 43.00p 43.00p 36.00p 37.00p 6250
20/06/2012 43.00p 43.00p 36.00p 43.00p 2050
19/06/2012 40.00p 43.00p 36.00p 43.00p 0
18/06/2012 43.00p 43.00p 36.00p 43.00p 0
15/06/2012 43.00p 43.00p 36.00p 43.00p 326
14/06/2012 45.00p 45.00p 35.20p 43.00p 2683
13/06/2012 45.00p 45.00p 40.00p 45.00p 128
12/06/2012 45.00p 45.00p 40.00p 45.00p 20
11/06/2012 45.00p 47.40p 45.00p 45.00p 213
08/06/2012 45.00p 47.60p 40.00p 45.00p 455
07/06/2012 45.00p 45.00p 40.00p 45.00p 403
06/06/2012 45.00p 45.00p 40.00p 45.00p 38
01/06/2012 45.00p 45.00p 40.00p 45.00p 53
31/05/2012 47.00p 47.00p 44.00p 45.00p 1250
30/05/2012 47.00p 47.00p 44.00p 47.00p 2500
29/05/2012 47.00p 47.60p 47.00p 47.00p 22
28/05/2012 49.00p 50.00p 46.00p 47.00p 2418
25/05/2012 53.00p 53.00p 48.00p 49.00p 125
24/05/2012 54.00p 54.00p 45.20p 53.00p 3750
23/05/2012 56.00p 56.00p 48.00p 54.00p 7568
22/05/2012 57.00p 57.00p 50.00p 56.00p 1366
21/05/2012 59.00p 60.00p 50.00p 57.00p 45330
18/05/2012 59.00p 64.00p 52.00p 59.00p 15709
17/05/2012 53.00p 66.00p 52.80p 59.00p 15509
16/05/2012 53.00p 60.00p 52.72p 53.00p 5962
15/05/2012 53.00p 59.00p 52.40p 53.00p 1403
14/05/2012 49.00p 59.00p 45.80p 53.00p 4399
11/05/2012 49.00p 54.00p 49.00p 49.00p 500
10/05/2012 47.00p 50.00p 47.00p 49.00p 483
09/05/2012 49.00p 49.00p 45.80p 47.00p 1898
08/05/2012 49.00p 53.36p 45.80p 49.00p 19902
04/05/2012 47.00p 54.00p 44.00p 50.00p 17025
03/05/2012 47.00p 50.00p 44.40p 47.00p 12783
02/05/2012 47.00p 47.00p 46.00p 47.00p 6250
01/05/2012 45.00p 47.20p 42.40p 47.00p 5575
30/04/2012 47.00p 47.20p 40.00p 45.00p 4574
27/04/2012 46.00p 47.00p 44.40p 47.00p 1300
26/04/2012 46.00p 46.00p 45.60p 46.00p 1250
25/04/2012 45.00p 46.00p 44.00p 46.00p 1250
24/04/2012 45.00p 45.00p 44.00p 45.00p 1250
23/04/2012 45.00p 45.00p 40.00p 45.00p 1402
20/04/2012 45.00p 45.00p 44.00p 45.00p 2500
19/04/2012 45.00p 45.00p 36.00p 45.00p 0
18/04/2012 45.00p 45.00p 36.00p 45.00p 2500
17/04/2012 45.00p 45.00p 45.00p 45.00p 470
16/04/2012 45.00p 45.00p 36.40p 45.00p 1500

*Close Price adjusted for both dividends and splits