N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits