N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/01/2011 68.00p 69.00p 60.60p 64.00p 3677
24/01/2011 69.00p 69.00p 68.00p 68.00p 0
21/01/2011 69.00p 69.00p 64.50p 69.00p 250
20/01/2011 65.00p 74.00p 65.00p 67.00p 16978
19/01/2011 73.00p 82.00p 68.00p 73.00p 113573
18/01/2011 76.00p 76.00p 73.00p 73.00p 3259
17/01/2011 76.68p 76.68p 74.00p 76.00p 785
14/01/2011 77.60p 77.60p 74.00p 77.00p 4820
13/01/2011 74.68p 77.00p 73.64p 77.00p 1548
12/01/2011 70.00p 81.60p 70.00p 79.00p 8898
11/01/2011 75.60p 79.00p 64.00p 79.00p 25871
10/01/2011 72.00p 72.00p 72.00p 72.00p 0
07/01/2011 72.00p 72.00p 66.00p 72.00p 1079
06/01/2011 72.00p 72.00p 72.00p 72.00p 0
05/01/2011 72.00p 73.52p 72.00p 72.00p 259
04/01/2011 72.00p 76.00p 72.00p 72.00p 4812
31/12/2010 72.00p 73.52p 72.00p 72.00p 162
30/12/2010 72.00p 72.00p 72.00p 72.00p 0
29/12/2010 72.00p 72.80p 72.00p 72.00p 6462
24/12/2010 72.00p 80.00p 72.00p 72.00p 1625
23/12/2010 72.00p 72.80p 72.00p 72.00p 37750
22/12/2010 77.00p 82.46p 70.00p 72.00p 19129
21/12/2010 74.00p 80.00p 74.00p 77.00p 4669
20/12/2010 69.00p 79.88p 64.00p 74.00p 35334
17/12/2010 69.00p 69.00p 66.44p 69.00p 2500
16/12/2010 68.00p 71.12p 68.00p 69.00p 37500
15/12/2010 67.00p 72.80p 64.00p 68.00p 20319
14/12/2010 57.00p 73.30p 57.00p 67.00p 58447
13/12/2010 55.00p 55.00p 55.00p 55.00p 0
10/12/2010 55.00p 57.00p 52.00p 55.00p 14105
09/12/2010 55.00p 55.00p 55.00p 55.00p 0
08/12/2010 55.00p 55.00p 53.20p 55.00p 1250
07/12/2010 58.00p 63.00p 55.00p 55.00p 3969
06/12/2010 57.00p 63.44p 56.00p 58.00p 22703
03/12/2010 61.00p 61.00p 55.60p 57.00p 65
02/12/2010 61.00p 63.60p 61.00p 61.00p 750
01/12/2010 61.00p 61.00p 61.00p 61.00p 0
30/11/2010 61.00p 61.00p 55.40p 61.00p 5250
29/11/2010 61.00p 63.60p 54.00p 61.00p 3162
26/11/2010 61.00p 61.00p 54.16p 61.00p 288
25/11/2010 61.00p 62.00p 54.16p 61.00p 2746
24/11/2010 61.00p 61.00p 54.16p 61.00p 57
23/11/2010 61.00p 61.00p 54.16p 61.00p 24
22/11/2010 62.00p 63.60p 54.00p 61.00p 7849
19/11/2010 60.00p 60.00p 52.20p 60.00p 463
18/11/2010 58.00p 60.00p 54.00p 60.00p 22295
17/11/2010 58.00p 60.00p 52.20p 58.00p 10031
16/11/2010 61.00p 62.00p 52.00p 58.00p 47007
15/11/2010 61.00p 61.00p 52.00p 61.00p 1870
12/11/2010 59.00p 59.00p 44.40p 53.00p 6110
11/11/2010 59.00p 59.00p 52.00p 59.00p 19467
10/11/2010 50.00p 60.00p 48.00p 59.00p 71072
09/11/2010 50.00p 53.00p 40.00p 50.00p 382
08/11/2010 55.00p 55.00p 50.00p 50.00p 4405
05/11/2010 55.00p 55.00p 50.00p 55.00p 438
04/11/2010 55.00p 55.00p 50.20p 55.00p 245
03/11/2010 55.00p 56.00p 50.20p 55.00p 2021
02/11/2010 55.00p 55.00p 50.00p 55.00p 2500
01/11/2010 50.00p 58.80p 49.60p 55.00p 13229
29/10/2010 48.00p 50.00p 48.00p 50.00p 5000
28/10/2010 48.00p 48.00p 48.00p 48.00p 3750
27/10/2010 48.00p 48.00p 48.00p 48.00p 0
26/10/2010 48.00p 48.00p 40.00p 48.00p 625
25/10/2010 46.00p 49.20p 40.44p 48.00p 1451
22/10/2010 46.00p 46.80p 45.60p 46.00p 3956
21/10/2010 44.00p 44.00p 44.00p 44.00p 0
20/10/2010 46.00p 46.00p 40.40p 44.00p 2500
19/10/2010 46.00p 46.00p 46.00p 46.00p 0
18/10/2010 42.00p 46.00p 38.00p 46.00p 0
15/10/2010 42.00p 42.00p 40.80p 42.00p 4958
14/10/2010 42.00p 42.00p 32.00p 42.00p 13298
13/10/2010 42.00p 42.00p 36.00p 42.00p 5750
12/10/2010 42.00p 42.00p 42.00p 42.00p 0
11/10/2010 42.00p 42.00p 40.00p 42.00p 978
08/10/2010 45.00p 45.00p 40.20p 42.00p 10
07/10/2010 45.00p 45.00p 40.00p 45.00p 650
06/10/2010 45.00p 45.60p 40.00p 45.00p 5116
05/10/2010 47.00p 47.00p 40.00p 45.00p 1495
04/10/2010 47.00p 47.00p 47.00p 47.00p 0
01/10/2010 47.00p 47.00p 34.00p 47.00p 5328
30/09/2010 47.00p 47.00p 47.00p 47.00p 0
29/09/2010 47.00p 47.00p 47.00p 47.00p 0
28/09/2010 47.00p 47.00p 40.70p 47.00p 25
27/09/2010 47.00p 47.00p 47.00p 47.00p 0
24/09/2010 46.00p 47.00p 46.00p 47.00p 0
23/09/2010 46.00p 46.00p 46.00p 46.00p 0
22/09/2010 46.00p 46.00p 46.00p 46.00p 0
21/09/2010 46.00p 46.00p 45.60p 46.00p 62
20/09/2010 46.00p 46.00p 46.00p 46.00p 0
17/09/2010 46.00p 46.00p 40.00p 46.00p 1055
16/09/2010 46.00p 46.00p 42.88p 46.00p 2165
15/09/2010 46.00p 46.00p 46.00p 46.00p 0
14/09/2010 46.00p 46.00p 36.00p 46.00p 4260
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

*Close Price adjusted for both dividends and splits