N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/04/2012 45.00p 45.00p 40.00p 45.00p 0
12/04/2012 45.00p 45.00p 40.00p 45.00p 625
11/04/2012 45.00p 45.00p 40.00p 45.00p 0
10/04/2012 45.00p 45.00p 40.00p 45.00p 650
05/04/2012 39.00p 47.60p 39.00p 45.00p 21845
04/04/2012 47.00p 47.00p 39.00p 39.00p 3866
03/04/2012 47.00p 47.00p 40.00p 47.00p 3312
02/04/2012 47.00p 47.00p 40.00p 47.00p 2471
30/03/2012 47.00p 47.00p 45.60p 47.00p 1049
29/03/2012 47.00p 47.00p 44.00p 47.00p 338
28/03/2012 47.00p 47.00p 46.00p 47.00p 500
27/03/2012 47.00p 47.00p 46.00p 47.00p 1250
26/03/2012 49.00p 49.00p 44.00p 47.00p 1796
23/03/2012 50.00p 50.00p 44.00p 49.00p 0
22/03/2012 49.00p 50.00p 44.00p 49.00p 0
21/03/2012 49.00p 50.00p 44.00p 49.00p 0
20/03/2012 50.00p 50.00p 44.00p 49.00p 75
19/03/2012 49.00p 49.00p 44.00p 49.00p 500
16/03/2012 48.00p 49.00p 44.00p 49.00p 249
15/03/2012 49.00p 49.00p 42.00p 48.00p 25
14/03/2012 48.00p 48.00p 40.00p 48.00p 2000
13/03/2012 47.00p 48.00p 42.00p 48.00p 2972
12/03/2012 47.00p 47.00p 42.00p 47.00p 50
09/03/2012 46.00p 50.00p 40.00p 47.00p 603
08/03/2012 46.00p 46.00p 40.00p 46.00p 75
07/03/2012 46.00p 50.00p 40.00p 46.00p 3786
06/03/2012 46.00p 46.00p 41.60p 46.00p 2750
05/03/2012 46.00p 46.00p 41.60p 46.00p 106
02/03/2012 46.00p 46.00p 41.60p 46.00p 1250
01/03/2012 46.00p 46.00p 40.00p 46.00p 739
29/02/2012 45.00p 46.00p 40.00p 46.00p 502
28/02/2012 45.00p 45.00p 44.00p 45.00p 500
27/02/2012 45.00p 45.00p 38.00p 45.00p 0
24/02/2012 45.00p 45.00p 38.00p 45.00p 625
23/02/2012 45.00p 46.00p 38.00p 45.00p 0
22/02/2012 45.00p 46.00p 38.00p 45.00p 0
21/02/2012 45.00p 46.00p 38.00p 45.00p 0
20/02/2012 45.00p 46.00p 38.00p 45.00p 0
17/02/2012 45.00p 46.00p 38.00p 45.00p 0
16/02/2012 46.00p 46.00p 38.00p 45.00p 1250
15/02/2012 45.00p 46.00p 42.80p 46.00p 1249
14/02/2012 43.00p 45.00p 40.00p 45.00p 818
13/02/2012 43.00p 46.00p 43.00p 43.00p 1846
10/02/2012 43.00p 49.00p 40.00p 43.00p 0
09/02/2012 49.00p 49.00p 40.00p 43.00p 1971
08/02/2012 49.00p 49.00p 43.40p 49.00p 1973
07/02/2012 49.00p 49.00p 43.40p 49.00p 987
06/02/2012 43.00p 57.96p 42.00p 49.00p 19567
03/02/2012 43.00p 43.00p 36.00p 43.00p 2709
02/02/2012 43.00p 43.00p 40.00p 43.00p 1133
01/02/2012 46.00p 46.00p 40.00p 43.00p 2548
31/01/2012 44.00p 46.80p 38.96p 46.00p 10239
30/01/2012 37.00p 37.00p 34.00p 37.00p 3119
27/01/2012 37.00p 37.00p 36.00p 37.00p 1354
26/01/2012 37.00p 37.00p 34.00p 37.00p 290
25/01/2012 37.00p 37.00p 36.00p 37.00p 575
24/01/2012 34.00p 37.00p 30.00p 37.00p 5388
23/01/2012 34.00p 34.00p 28.00p 34.00p 10000
20/01/2012 34.00p 38.00p 34.00p 38.00p 0
19/01/2012 34.00p 38.00p 34.00p 38.00p 0
18/01/2012 38.00p 38.00p 36.00p 38.00p 500
17/01/2012 34.00p 38.00p 34.00p 38.00p 750
16/01/2012 39.00p 39.60p 38.00p 38.00p 107
13/01/2012 38.00p 39.00p 38.00p 39.00p 4000
12/01/2012 38.00p 38.00p 34.00p 38.00p 0
11/01/2012 38.00p 38.00p 37.80p 38.00p 5158
10/01/2012 38.00p 38.00p 32.00p 38.00p 178
09/01/2012 38.00p 38.00p 36.00p 38.00p 125
06/01/2012 39.00p 39.00p 31.00p 38.00p 0
05/01/2012 38.00p 38.80p 31.00p 38.00p 0
04/01/2012 38.00p 38.80p 31.00p 38.00p 0
03/01/2012 38.00p 38.80p 36.00p 38.00p 200
30/12/2011 38.00p 38.00p 37.92p 38.00p 275
29/12/2011 38.00p 38.00p 36.00p 38.00p 0
28/12/2011 38.00p 38.00p 36.00p 38.00p 311
23/12/2011 38.00p 40.00p 37.92p 38.00p 1062
22/12/2011 38.00p 38.00p 37.92p 38.00p 275
21/12/2011 38.00p 38.00p 36.60p 38.00p 300
20/12/2011 38.00p 38.00p 36.60p 38.00p 62
19/12/2011 38.00p 38.00p 36.00p 38.00p 383
16/12/2011 38.00p 38.00p 34.00p 38.00p 0
15/12/2011 38.00p 38.00p 36.00p 38.00p 56
14/12/2011 38.00p 39.00p 31.00p 38.00p 0
13/12/2011 39.00p 39.00p 31.00p 38.00p 0
12/12/2011 38.00p 39.00p 31.00p 38.00p 0
09/12/2011 39.00p 39.00p 31.00p 38.00p 0
08/12/2011 39.00p 39.00p 31.00p 38.00p 0
07/12/2011 38.00p 38.00p 36.80p 38.00p 1250
06/12/2011 37.00p 37.00p 34.16p 37.00p 2308
05/12/2011 38.00p 38.00p 36.00p 37.00p 1653
02/12/2011 34.00p 38.00p 34.00p 38.00p 50
01/12/2011 38.00p 38.00p 32.00p 38.00p 0
30/11/2011 38.00p 38.00p 32.00p 38.00p 0
29/11/2011 38.00p 38.00p 32.00p 38.00p 0
28/11/2011 34.00p 38.00p 32.00p 38.00p 1598
25/11/2011 37.00p 38.00p 37.00p 38.00p 2500
24/11/2011 40.00p 40.00p 37.00p 37.00p 0
23/11/2011 40.00p 40.00p 38.80p 40.00p 6
22/11/2011 40.00p 40.00p 39.00p 40.00p 0
21/11/2011 40.00p 40.00p 39.00p 40.00p 6250
18/11/2011 40.00p 40.00p 38.00p 40.00p 0
17/11/2011 38.00p 40.00p 38.00p 40.00p 605
16/11/2011 41.00p 41.00p 38.00p 38.00p 697
15/11/2011 41.00p 41.00p 40.00p 41.00p 842
14/11/2011 41.00p 44.00p 40.00p 41.00p 0
11/11/2011 41.00p 44.00p 40.00p 41.00p 0
10/11/2011 41.00p 44.00p 40.00p 41.00p 0
09/11/2011 41.00p 44.00p 40.00p 41.00p 0
08/11/2011 44.00p 44.00p 40.00p 41.00p 1856
07/11/2011 44.00p 44.00p 42.00p 44.00p 0
04/11/2011 44.00p 44.00p 42.00p 44.00p 90
03/11/2011 44.00p 44.00p 40.00p 44.00p 0
02/11/2011 44.00p 44.00p 40.00p 44.00p 0
01/11/2011 44.00p 44.00p 40.00p 44.00p 0
31/10/2011 43.00p 44.00p 40.00p 44.00p 1339
28/10/2011 43.00p 43.00p 40.00p 43.00p 0
27/10/2011 43.00p 43.00p 40.00p 43.00p 1000
26/10/2011 43.00p 43.00p 37.00p 43.00p 0
25/10/2011 43.00p 43.00p 37.00p 43.00p 0
24/10/2011 43.00p 43.00p 37.00p 43.00p 0
21/10/2011 43.00p 43.00p 37.00p 43.00p 0
20/10/2011 42.00p 43.00p 37.00p 43.00p 4805
19/10/2011 42.00p 44.00p 37.00p 42.00p 0
18/10/2011 44.00p 44.00p 37.00p 42.00p 1250
17/10/2011 42.00p 42.00p 41.20p 42.00p 500
14/10/2011 42.00p 42.00p 36.00p 42.00p 0
13/10/2011 42.00p 42.00p 36.00p 42.00p 0
12/10/2011 42.00p 42.00p 40.16p 42.00p 519
11/10/2011 42.00p 42.00p 40.16p 42.00p 70
10/10/2011 42.00p 42.00p 40.00p 42.00p 0
07/10/2011 42.00p 42.00p 40.00p 42.00p 0
06/10/2011 42.00p 42.00p 40.16p 42.00p 1507
05/10/2011 42.00p 46.00p 40.20p 42.00p 0
04/10/2011 44.00p 46.00p 40.20p 42.00p 0
03/10/2011 46.00p 46.00p 40.20p 42.00p 3113
30/09/2011 46.00p 46.00p 44.16p 46.00p 600
29/09/2011 46.00p 46.00p 40.00p 46.00p 4500
28/09/2011 46.00p 46.00p 43.56p 46.00p 0
27/09/2011 46.00p 46.00p 43.56p 46.00p 4375
26/09/2011 46.00p 46.00p 44.40p 46.00p 2219
23/09/2011 46.00p 46.00p 44.00p 46.00p 0
22/09/2011 46.00p 46.00p 44.00p 46.00p 1071
21/09/2011 46.00p 46.00p 44.00p 46.00p 1161
20/09/2011 46.00p 46.00p 44.00p 46.00p 0
19/09/2011 46.00p 46.00p 44.00p 46.00p 257
16/09/2011 46.00p 46.00p 44.00p 46.00p 1861
15/09/2011 46.00p 46.00p 44.00p 46.00p 1784
14/09/2011 46.00p 46.00p 44.40p 46.00p 0
13/09/2011 46.00p 46.00p 44.40p 46.00p 0
12/09/2011 46.00p 46.00p 44.40p 46.00p 0
09/09/2011 46.00p 46.00p 44.40p 46.00p 8750
08/09/2011 46.00p 52.00p 40.00p 46.00p 0
07/09/2011 52.00p 52.00p 40.00p 46.00p 4252
06/09/2011 52.00p 52.00p 48.00p 52.00p 0
05/09/2011 52.00p 52.00p 48.00p 52.00p 6086
02/09/2011 50.00p 50.00p 44.76p 50.00p 0
01/09/2011 50.00p 50.00p 44.76p 50.00p 2500
31/08/2011 50.00p 50.00p 44.76p 50.00p 8
30/08/2011 50.00p 50.00p 44.00p 50.00p 435
26/08/2011 50.00p 50.00p 44.80p 50.00p 1404
25/08/2011 50.00p 50.00p 44.00p 50.00p 0
24/08/2011 50.00p 50.00p 44.00p 50.00p 2250
23/08/2011 50.00p 50.00p 45.00p 50.00p 2500
22/08/2011 50.00p 50.00p 44.00p 50.00p 3036
19/08/2011 50.00p 52.00p 46.00p 50.00p 0
18/08/2011 52.00p 52.00p 46.00p 50.00p 5683
17/08/2011 54.00p 54.00p 42.80p 52.00p 7213
16/08/2011 50.00p 50.00p 47.00p 50.00p 0
15/08/2011 50.00p 50.00p 47.00p 50.00p 103
12/08/2011 50.00p 50.00p 44.00p 50.00p 0
11/08/2011 46.00p 50.00p 44.00p 50.00p 1250
10/08/2011 45.00p 46.00p 40.00p 46.00p 1250
09/08/2011 45.00p 45.00p 45.00p 45.00p 0
08/08/2011 45.00p 45.00p 45.00p 45.00p 0
05/08/2011 45.00p 45.00p 45.00p 45.00p 0
04/08/2011 47.00p 47.00p 44.00p 45.00p 0
03/08/2011 47.00p 47.00p 44.00p 47.00p 525
02/08/2011 45.00p 47.00p 45.00p 47.00p 0
01/08/2011 47.00p 47.00p 47.00p 47.00p 2250
29/07/2011 47.00p 47.00p 44.60p 47.00p 1500
28/07/2011 47.00p 47.00p 44.60p 47.00p 0
27/07/2011 47.00p 47.00p 44.60p 47.00p 350
26/07/2011 45.00p 47.00p 44.40p 47.00p 75
25/07/2011 45.00p 46.00p 44.00p 45.00p 0
22/07/2011 46.00p 46.00p 44.00p 45.00p 5440
21/07/2011 49.00p 49.00p 46.00p 46.00p 1738
20/07/2011 49.00p 50.00p 49.00p 49.00p 0
19/07/2011 49.00p 50.00p 49.00p 49.00p 0
18/07/2011 49.00p 50.00p 49.00p 49.00p 0
15/07/2011 49.00p 50.00p 49.00p 49.00p 0
14/07/2011 55.00p 55.00p 49.00p 49.00p 2565
13/07/2011 55.00p 55.00p 50.00p 55.00p 0
12/07/2011 55.00p 55.00p 50.00p 55.00p 1461
11/07/2011 54.00p 55.00p 50.52p 55.00p 1875
08/07/2011 54.00p 54.00p 54.00p 54.00p 0
07/07/2011 54.00p 56.00p 43.60p 54.00p 0
06/07/2011 56.00p 56.00p 43.60p 54.00p 26548
05/07/2011 56.00p 56.00p 52.00p 56.00p 470
04/07/2011 56.00p 56.00p 52.00p 56.00p 625
01/07/2011 56.00p 56.00p 52.00p 56.00p 178

*Close Price adjusted for both dividends and splits