N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
13/09/2010 49.00p 49.00p 46.00p 46.00p 0
10/09/2010 49.00p 49.00p 44.00p 49.00p 239
09/09/2010 49.00p 49.00p 44.00p 49.00p 5932
08/09/2010 38.00p 49.00p 37.56p 49.00p 12106
07/09/2010 38.00p 38.00p 37.56p 38.00p 496
06/09/2010 43.00p 43.00p 30.00p 38.00p 2500
03/09/2010 43.00p 43.00p 36.70p 43.00p 74
02/09/2010 43.00p 43.00p 43.00p 43.00p 0
01/09/2010 43.00p 43.00p 41.20p 43.00p 278
31/08/2010 45.00p 47.00p 40.00p 43.00p 1625
27/08/2010 45.00p 45.00p 36.90p 45.00p 38
26/08/2010 45.00p 45.00p 36.90p 45.00p 18
25/08/2010 46.00p 46.00p 45.00p 45.00p 0
24/08/2010 46.00p 46.00p 46.00p 46.00p 0
23/08/2010 46.00p 46.00p 44.00p 46.00p 73
20/08/2010 46.00p 46.00p 44.00p 46.00p 106
19/08/2010 45.00p 46.00p 36.00p 46.00p 5378
18/08/2010 43.00p 43.00p 43.00p 43.00p 0
17/08/2010 43.00p 43.00p 36.00p 43.00p 1491
16/08/2010 37.00p 43.60p 37.00p 43.00p 4525
13/08/2010 40.00p 40.00p 37.00p 37.00p 0
12/08/2010 37.00p 37.00p 37.00p 37.00p 0
11/08/2010 37.00p 37.00p 37.00p 37.00p 0
10/08/2010 37.00p 37.00p 30.00p 37.00p 71
09/08/2010 37.00p 37.00p 30.70p 37.00p 11
06/08/2010 36.00p 37.00p 36.00p 37.00p 0
05/08/2010 36.00p 36.00p 36.00p 36.00p 0
04/08/2010 39.00p 39.00p 30.00p 36.00p 3791
03/08/2010 42.00p 42.00p 39.00p 39.00p 0
02/08/2010 42.00p 42.00p 42.00p 42.00p 0
30/07/2010 42.00p 42.00p 42.00p 42.00p 0
29/07/2010 42.00p 42.80p 38.00p 42.00p 6016
28/07/2010 44.00p 44.00p 44.00p 44.00p 0
27/07/2010 44.00p 44.00p 38.00p 44.00p 125
26/07/2010 44.00p 44.00p 44.00p 44.00p 0
23/07/2010 44.00p 44.00p 44.00p 44.00p 0
22/07/2010 44.00p 44.00p 44.00p 44.00p 0
21/07/2010 44.00p 44.00p 44.00p 44.00p 0
20/07/2010 44.00p 44.00p 44.00p 44.00p 0
19/07/2010 42.00p 44.00p 38.60p 44.00p 1875
16/07/2010 44.00p 44.00p 40.00p 44.00p 500
15/07/2010 44.00p 44.00p 44.00p 44.00p 0
14/07/2010 44.00p 44.00p 44.00p 44.00p 0
13/07/2010 46.00p 46.00p 44.00p 44.00p 0
12/07/2010 46.00p 46.00p 46.00p 46.00p 0
09/07/2010 44.00p 46.00p 43.80p 46.00p 11332
08/07/2010 44.00p 44.00p 44.00p 44.00p 0
07/07/2010 44.00p 44.00p 44.00p 44.00p 0
06/07/2010 44.00p 44.00p 44.00p 44.00p 0
05/07/2010 44.00p 44.00p 44.00p 44.00p 0
02/07/2010 44.00p 44.00p 34.40p 44.00p 18
01/07/2010 44.00p 44.00p 44.00p 44.00p 0
30/06/2010 44.00p 44.00p 39.00p 44.00p 625
29/06/2010 45.00p 45.00p 44.00p 44.00p 0
28/06/2010 45.00p 45.00p 45.00p 45.00p 0
25/06/2010 45.00p 45.00p 45.00p 45.00p 0
24/06/2010 45.00p 45.00p 45.00p 45.00p 0
23/06/2010 45.00p 45.00p 36.36p 45.00p 12
22/06/2010 45.00p 45.00p 45.00p 45.00p 0
21/06/2010 45.00p 45.00p 45.00p 45.00p 0
18/06/2010 45.00p 45.00p 45.00p 45.00p 0
17/06/2010 45.00p 45.00p 45.00p 45.00p 0
16/06/2010 45.00p 45.00p 45.00p 45.00p 0
15/06/2010 45.00p 45.00p 45.00p 45.00p 0
14/06/2010 45.00p 45.00p 45.00p 45.00p 0
11/06/2010 45.00p 45.00p 45.00p 45.00p 0
10/06/2010 45.00p 45.00p 45.00p 45.00p 0
09/06/2010 45.00p 45.00p 45.00p 45.00p 0
08/06/2010 45.00p 45.00p 45.00p 45.00p 0
07/06/2010 45.00p 45.00p 42.80p 45.00p 244
04/06/2010 45.00p 45.00p 45.00p 45.00p 0
03/06/2010 45.00p 45.00p 36.00p 45.00p 625
02/06/2010 45.00p 45.00p 45.00p 45.00p 0
01/06/2010 45.00p 45.00p 45.00p 45.00p 0
28/05/2010 45.00p 45.00p 45.00p 45.00p 0
27/05/2010 45.00p 45.00p 45.00p 45.00p 0
26/05/2010 45.00p 45.00p 45.00p 45.00p 0
25/05/2010 45.00p 45.00p 45.00p 45.00p 0
24/05/2010 45.00p 45.00p 36.36p 45.00p 679
21/05/2010 45.00p 45.00p 45.00p 45.00p 0
20/05/2010 45.00p 45.00p 45.00p 45.00p 0
19/05/2010 45.00p 45.00p 45.00p 45.00p 0
18/05/2010 45.00p 45.00p 36.00p 45.00p 5000
17/05/2010 45.00p 45.00p 45.00p 45.00p 0
14/05/2010 45.00p 45.00p 45.00p 45.00p 0
13/05/2010 45.00p 45.00p 38.40p 45.00p 50
12/05/2010 45.00p 45.00p 45.00p 45.00p 0
11/05/2010 45.00p 45.00p 38.40p 45.00p 333
10/05/2010 45.00p 45.00p 38.40p 45.00p 5211
07/05/2010 45.00p 45.00p 36.36p 45.00p 15
06/05/2010 45.00p 45.00p 38.40p 45.00p 280
05/05/2010 47.00p 47.00p 45.00p 45.00p 0
04/05/2010 47.00p 47.00p 47.00p 47.00p 0
30/04/2010 47.00p 47.00p 47.00p 47.00p 0
29/04/2010 47.00p 47.00p 47.00p 47.00p 0
28/04/2010 49.00p 49.00p 44.00p 47.00p 11857
27/04/2010 49.00p 49.00p 49.00p 49.00p 0
26/04/2010 49.00p 49.00p 44.20p 49.00p 25
23/04/2010 49.00p 49.00p 49.00p 49.00p 0
22/04/2010 49.00p 49.00p 44.80p 49.00p 500
21/04/2010 49.00p 49.00p 44.00p 49.00p 800
20/04/2010 49.00p 49.00p 49.00p 49.00p 0
19/04/2010 49.00p 49.00p 49.00p 49.00p 0
16/04/2010 49.00p 49.00p 44.00p 49.00p 56
15/04/2010 49.00p 49.00p 49.00p 49.00p 0
14/04/2010 49.00p 49.00p 40.00p 49.00p 16263
13/04/2010 50.00p 50.00p 46.00p 49.00p 625
12/04/2010 50.00p 50.00p 50.00p 50.00p 0
09/04/2010 50.00p 50.00p 46.00p 50.00p 93
08/04/2010 50.00p 50.00p 50.00p 50.00p 0
07/04/2010 51.00p 51.00p 46.12p 50.00p 2500
06/04/2010 51.00p 51.00p 46.60p 51.00p 250
01/04/2010 48.00p 51.00p 46.60p 51.00p 8750
31/03/2010 53.00p 53.00p 53.00p 53.00p 0
30/03/2010 53.00p 53.00p 50.12p 53.00p 25
29/03/2010 53.00p 53.00p 50.00p 53.00p 4492
26/03/2010 53.00p 53.00p 53.00p 53.00p 0
25/03/2010 53.00p 53.00p 52.00p 53.00p 1895
24/03/2010 53.00p 53.00p 50.00p 53.00p 1895
23/03/2010 54.00p 54.00p 50.00p 53.00p 785
22/03/2010 55.00p 55.00p 46.00p 53.00p 2870
19/03/2010 55.00p 55.00p 55.00p 55.00p 0
18/03/2010 55.00p 55.00p 52.00p 55.00p 119
17/03/2010 55.00p 55.00p 55.00p 55.00p 0
16/03/2010 55.00p 55.00p 55.00p 55.00p 0
15/03/2010 55.00p 55.00p 53.52p 55.00p 994
12/03/2010 55.00p 55.00p 55.00p 55.00p 0
11/03/2010 55.00p 55.00p 52.00p 55.00p 1375
10/03/2010 55.00p 55.00p 53.60p 55.00p 750
09/03/2010 55.00p 55.00p 55.00p 55.00p 0
08/03/2010 55.00p 55.00p 55.00p 55.00p 0
05/03/2010 56.00p 56.00p 52.00p 55.00p 3338
04/03/2010 56.00p 56.00p 56.00p 56.00p 0
03/03/2010 56.00p 56.00p 52.00p 56.00p 2080
02/03/2010 54.00p 56.00p 52.00p 56.00p 5625
01/03/2010 54.00p 54.00p 54.00p 54.00p 0
26/02/2010 54.00p 54.00p 53.20p 54.00p 163
25/02/2010 55.00p 55.00p 52.00p 54.00p 550
24/02/2010 57.00p 57.00p 50.00p 55.00p 2950
23/02/2010 58.00p 58.00p 56.00p 57.00p 1875
22/02/2010 59.00p 59.00p 56.00p 58.00p 225
19/02/2010 59.00p 59.00p 59.00p 59.00p 0
18/02/2010 59.00p 59.00p 56.00p 59.00p 250
17/02/2010 59.00p 59.00p 56.00p 59.00p 1900
16/02/2010 59.00p 59.00p 56.00p 59.00p 400
15/02/2010 59.00p 59.00p 59.00p 59.00p 0
12/02/2010 59.00p 59.00p 56.00p 59.00p 750
11/02/2010 59.00p 59.00p 56.00p 59.00p 267
10/02/2010 59.00p 59.00p 56.00p 59.00p 250
09/02/2010 58.00p 59.00p 56.08p 59.00p 666
08/02/2010 58.00p 58.00p 56.00p 58.00p 743
05/02/2010 58.00p 58.00p 56.00p 58.00p 32
04/02/2010 58.00p 58.00p 56.44p 58.00p 2026
03/02/2010 58.00p 58.00p 58.00p 58.00p 0
02/02/2010 58.00p 58.00p 56.00p 58.00p 1502
01/02/2010 59.00p 59.00p 56.00p 58.00p 4547
29/01/2010 57.00p 59.00p 57.00p 59.00p 0
28/01/2010 57.00p 57.00p 56.00p 57.00p 1794
27/01/2010 57.00p 57.00p 56.00p 57.00p 3759
26/01/2010 58.00p 58.00p 56.80p 57.00p 1534
25/01/2010 58.00p 58.00p 57.20p 58.00p 1019
22/01/2010 58.00p 58.00p 58.00p 58.00p 0
21/01/2010 58.00p 58.00p 57.28p 58.00p 354
20/01/2010 60.00p 60.00p 57.28p 58.00p 2289
19/01/2010 60.00p 60.00p 60.00p 60.00p 0
18/01/2010 60.00p 60.00p 56.00p 60.00p 275
15/01/2010 57.00p 60.00p 57.00p 60.00p 1806
14/01/2010 57.00p 57.00p 56.36p 57.00p 1250
13/01/2010 62.00p 62.00p 54.00p 57.00p 23209
12/01/2010 62.00p 62.00p 60.16p 62.00p 1125
11/01/2010 62.00p 62.00p 60.00p 62.00p 834
08/01/2010 63.00p 63.00p 60.00p 62.00p 2950
07/01/2010 64.00p 64.00p 60.00p 63.00p 721
06/01/2010 64.00p 64.00p 60.00p 64.00p 922
05/01/2010 64.00p 64.00p 60.00p 64.00p 956
04/01/2010 64.00p 64.00p 64.00p 64.00p 0
31/12/2009 64.00p 64.00p 60.20p 64.00p 5250
30/12/2009 64.00p 64.00p 60.00p 64.00p 3189
29/12/2009 59.00p 64.00p 59.00p 64.00p 0
24/12/2009 64.00p 64.00p 64.00p 64.00p 0
23/12/2009 64.00p 64.00p 60.20p 64.00p 10724
22/12/2009 64.00p 64.00p 60.20p 64.00p 1632
21/12/2009 64.00p 64.00p 60.00p 64.00p 250
18/12/2009 64.00p 64.00p 64.00p 64.00p 0
17/12/2009 64.00p 64.00p 60.00p 64.00p 1429
16/12/2009 64.00p 64.00p 60.00p 64.00p 2500
15/12/2009 64.00p 64.00p 60.40p 64.00p 14
14/12/2009 64.00p 64.00p 64.00p 64.00p 0
11/12/2009 65.00p 65.00p 64.00p 64.00p 0
10/12/2009 66.00p 66.00p 65.00p 65.00p 0
09/12/2009 66.00p 66.00p 66.00p 66.00p 0
08/12/2009 66.00p 66.00p 56.00p 66.00p 51793
07/12/2009 65.00p 70.00p 63.40p 66.00p 3119
04/12/2009 65.00p 65.80p 60.00p 65.00p 5154
03/12/2009 60.00p 67.32p 60.00p 65.00p 14950
02/12/2009 63.00p 80.00p 63.00p 63.00p 3526
01/12/2009 65.00p 74.00p 63.00p 63.00p 6500
30/11/2009 65.00p 74.00p 65.00p 65.00p 375
27/11/2009 65.00p 65.00p 65.00p 65.00p 0
26/11/2009 65.00p 65.00p 65.00p 65.00p 0

*Close Price adjusted for both dividends and splits