N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/02/2024 0.75p 0.80p 0.70p 0.75p 203947
07/02/2024 0.83p 0.83p 0.70p 0.73p 2006111
06/02/2024 0.83p 0.83p 0.76p 0.78p 1582260
05/02/2024 0.85p 0.90p 0.80p 0.85p 981518
02/02/2024 0.85p 0.90p 0.80p 0.85p 148242
01/02/2024 0.85p 0.90p 0.81p 0.85p 453904
31/01/2024 0.85p 0.90p 0.81p 0.85p 63482
30/01/2024 0.85p 0.90p 0.80p 0.85p 139098
29/01/2024 0.88p 0.95p 0.80p 0.85p 564971
26/01/2024 0.93p 0.95p 0.80p 0.88p 1023440
25/01/2024 0.93p 1.00p 0.85p 0.93p 690799
24/01/2024 0.93p 1.00p 0.85p 0.93p 763551
23/01/2024 0.95p 1.00p 0.85p 0.93p 7734021
22/01/2024 0.93p 0.97p 0.85p 0.95p 1746215
19/01/2024 0.93p 1.00p 0.85p 0.98p 2183280
18/01/2024 0.93p 0.97p 0.80p 0.97p 6292124
17/01/2024 0.95p 1.00p 0.90p 0.93p 410265
16/01/2024 1.20p 1.30p 0.92p 0.95p 5447411
15/01/2024 1.15p 1.20p 1.05p 1.13p 1683319
12/01/2024 1.15p 1.20p 1.10p 1.15p 510573
11/01/2024 1.15p 1.22p 1.10p 1.22p 1269003
10/01/2024 1.15p 1.20p 1.10p 1.15p 152706
09/01/2024 1.15p 1.20p 1.10p 1.15p 2119047
08/01/2024 1.30p 1.50p 1.10p 1.15p 5508723
05/01/2024 1.00p 1.30p 0.90p 1.30p 24053344
04/01/2024 0.88p 1.10p 0.80p 0.90p 6758651
03/01/2024 0.85p 0.90p 0.81p 0.85p 153579
02/01/2024 0.88p 0.90p 0.80p 0.85p 183600
29/12/2023 0.90p 0.92p 0.80p 0.85p 1251766
28/12/2023 0.90p 0.92p 0.85p 0.90p 95734
27/12/2023 0.90p 0.92p 0.90p 0.90p 310808
22/12/2023 0.90p 0.95p 0.85p 0.90p 469293
21/12/2023 0.95p 1.00p 0.85p 0.90p 990914
20/12/2023 0.93p 1.00p 0.85p 0.95p 1949035
19/12/2023 1.08p 1.15p 0.85p 0.90p 6723937
18/12/2023 0.80p 1.15p 0.80p 1.08p 17890258
15/12/2023 0.83p 0.83p 0.75p 0.78p 1034316
14/12/2023 0.85p 0.90p 0.81p 0.83p 1069994
13/12/2023 0.80p 0.90p 0.80p 0.85p 3237080
12/12/2023 0.75p 0.90p 0.72p 0.80p 5033008
11/12/2023 0.75p 0.75p 0.70p 0.75p 121134
08/12/2023 0.78p 0.82p 0.73p 0.75p 2341412
07/12/2023 0.75p 0.84p 0.73p 0.78p 10823262
06/12/2023 0.73p 0.76p 0.71p 0.75p 2161281
05/12/2023 0.73p 0.73p 0.71p 0.73p 150000
04/12/2023 0.78p 0.78p 0.71p 0.73p 2068555
01/12/2023 0.83p 0.83p 0.75p 0.78p 1892224
30/11/2023 0.83p 0.90p 0.75p 0.83p 465479
29/11/2023 0.83p 0.83p 0.75p 0.83p 1000
28/11/2023 0.83p 0.83p 0.77p 0.83p 142000
27/11/2023 0.83p 0.83p 0.75p 0.83p 142282
24/11/2023 0.83p 0.83p 0.77p 0.83p 121688
23/11/2023 0.78p 0.90p 0.75p 0.83p 2132592
22/11/2023 0.78p 0.78p 0.76p 0.78p 281371
21/11/2023 0.78p 0.80p 0.75p 0.78p 2086547
20/11/2023 0.78p 0.80p 0.75p 0.78p 198325
17/11/2023 0.80p 0.80p 0.76p 0.78p 380000
16/11/2023 0.80p 0.85p 0.76p 0.80p 172928
15/11/2023 0.80p 0.84p 0.75p 0.80p 398141
14/11/2023 0.88p 0.90p 0.76p 0.80p 1922396
13/11/2023 0.88p 0.88p 0.80p 0.88p 182916
10/11/2023 0.88p 0.88p 0.83p 0.88p 135000
09/11/2023 0.88p 0.88p 0.81p 0.88p 250401
08/11/2023 0.88p 0.88p 0.80p 0.88p 118578
07/11/2023 0.88p 0.88p 0.80p 0.84p 466978
06/11/2023 0.88p 0.88p 0.83p 0.88p 0
03/11/2023 0.88p 0.88p 0.80p 0.88p 110413
02/11/2023 0.88p 0.88p 0.83p 0.88p 102000
01/11/2023 0.88p 0.95p 0.87p 0.88p 24585
31/10/2023 0.88p 0.88p 0.83p 0.88p 51657
30/10/2023 0.85p 0.85p 0.84p 0.85p 53551
27/10/2023 0.85p 0.90p 0.83p 0.85p 179400
26/10/2023 0.85p 0.85p 0.80p 0.85p 556385
25/10/2023 0.95p 0.95p 0.82p 0.85p 5177189
24/10/2023 0.95p 0.95p 0.90p 0.95p 413325
23/10/2023 0.95p 1.00p 0.90p 0.95p 11538
20/10/2023 0.95p 0.95p 0.90p 0.95p 42193
19/10/2023 0.95p 0.98p 0.65p 0.95p 0
18/10/2023 0.95p 0.97p 0.91p 0.95p 384657
17/10/2023 0.95p 1.02p 0.91p 0.95p 798709
16/10/2023 0.95p 0.98p 0.93p 0.95p 469231
13/10/2023 0.95p 0.99p 0.90p 0.95p 39921
12/10/2023 0.95p 1.00p 0.90p 0.95p 24604
11/10/2023 0.95p 1.00p 0.90p 0.95p 377225
10/10/2023 0.95p 1.00p 0.90p 0.95p 443613
09/10/2023 0.95p 0.97p 0.92p 0.95p 233639
06/10/2023 0.95p 1.00p 0.91p 0.95p 43428
05/10/2023 0.95p 0.97p 0.90p 0.95p 521755
04/10/2023 0.95p 1.00p 0.90p 0.95p 3078929
03/10/2023 1.00p 1.00p 0.93p 0.95p 5912634
02/10/2023 1.00p 1.05p 0.95p 1.00p 1854043
29/09/2023 0.98p 1.06p 0.95p 1.00p 2991155
28/09/2023 1.10p 1.10p 0.93p 1.00p 15243403
27/09/2023 1.50p 1.50p 1.29p 1.40p 97866
26/09/2023 1.50p 1.52p 1.40p 1.50p 43814
25/09/2023 1.50p 1.50p 1.40p 1.50p 347584
22/09/2023 1.50p 1.57p 1.48p 1.50p 283985
21/09/2023 1.50p 1.57p 1.43p 1.50p 371832
20/09/2023 1.30p 1.59p 1.30p 1.50p 2327691
19/09/2023 1.30p 1.38p 1.29p 1.30p 480676
18/09/2023 1.30p 1.40p 1.20p 1.30p 263902
15/09/2023 1.30p 1.30p 1.20p 1.30p 70000
14/09/2023 1.35p 1.35p 1.20p 1.30p 527204
13/09/2023 1.35p 1.40p 1.31p 1.35p 919646
12/09/2023 1.35p 1.40p 1.33p 1.35p 101733
11/09/2023 1.45p 1.50p 1.33p 1.40p 466507
08/09/2023 1.50p 1.51p 1.35p 1.50p 900575
07/09/2023 1.50p 1.52p 1.31p 1.50p 560098
06/09/2023 1.50p 1.55p 1.40p 1.50p 24306
05/09/2023 1.45p 1.53p 1.40p 1.50p 805198
04/09/2023 1.45p 1.50p 1.35p 1.45p 253413
01/09/2023 1.50p 1.60p 1.41p 1.45p 27222
31/08/2023 1.50p 1.50p 1.40p 1.50p 283516
30/08/2023 1.50p 1.52p 1.42p 1.50p 178689
29/08/2023 1.50p 1.50p 1.44p 1.50p 10000
25/08/2023 1.50p 1.50p 1.40p 1.50p 390731
24/08/2023 1.50p 1.52p 1.50p 1.50p 32155
23/08/2023 1.50p 1.57p 1.41p 1.50p 670525
22/08/2023 1.50p 1.60p 1.41p 1.50p 78080
21/08/2023 1.50p 1.60p 1.41p 1.50p 5352
18/08/2023 1.45p 1.60p 1.41p 1.50p 1875566
17/08/2023 1.60p 1.60p 1.40p 1.45p 1483741
16/08/2023 1.60p 1.60p 1.50p 1.60p 26639
15/08/2023 1.60p 1.60p 1.46p 1.60p 846794
14/08/2023 1.60p 1.61p 1.50p 1.60p 726176
11/08/2023 1.60p 1.62p 1.50p 1.60p 649436
10/08/2023 1.60p 1.66p 1.54p 1.60p 339371
09/08/2023 1.60p 1.70p 1.50p 1.60p 127353
08/08/2023 1.60p 1.70p 1.50p 1.60p 418133
07/08/2023 1.65p 1.70p 1.50p 1.60p 692186
04/08/2023 1.65p 1.65p 1.60p 1.65p 2727
03/08/2023 1.65p 1.67p 1.65p 1.65p 0
02/08/2023 1.65p 1.70p 1.60p 1.65p 182743
01/08/2023 1.65p 1.66p 1.60p 1.65p 41095
31/07/2023 1.70p 1.80p 1.60p 1.65p 283731
28/07/2023 1.75p 1.80p 1.60p 1.70p 132577
27/07/2023 1.75p 1.84p 1.70p 1.75p 700194
26/07/2023 1.80p 1.90p 1.65p 1.75p 436084
25/07/2023 1.55p 2.10p 1.50p 1.80p 16545459
24/07/2023 1.50p 1.50p 1.41p 1.50p 261214
21/07/2023 1.50p 1.50p 1.41p 1.50p 15079
20/07/2023 1.45p 1.60p 1.45p 1.50p 507555
19/07/2023 1.55p 1.60p 1.40p 1.45p 162062
18/07/2023 1.55p 1.57p 1.40p 1.55p 6851
17/07/2023 1.55p 1.60p 1.40p 1.55p 1000157
14/07/2023 1.55p 1.63p 1.42p 1.55p 377959
13/07/2023 1.45p 1.70p 1.45p 1.55p 77919
12/07/2023 1.45p 1.45p 1.40p 1.45p 42584
11/07/2023 1.45p 1.50p 1.40p 1.45p 8330
10/07/2023 1.45p 1.46p 1.40p 1.45p 134914
07/07/2023 1.45p 1.48p 1.42p 1.45p 14289
06/07/2023 1.50p 1.51p 1.41p 1.45p 693589
05/07/2023 1.60p 1.60p 1.51p 1.55p 402797
04/07/2023 1.60p 1.70p 1.51p 1.60p 49420
03/07/2023 1.60p 1.60p 1.54p 1.60p 98670
30/06/2023 1.60p 1.64p 1.50p 1.60p 214540
29/06/2023 1.60p 1.67p 1.60p 1.60p 47006
28/06/2023 1.60p 1.67p 1.54p 1.60p 90463
27/06/2023 1.75p 1.79p 1.53p 1.60p 610079
26/06/2023 1.75p 1.75p 1.71p 1.75p 15444
23/06/2023 1.75p 1.79p 1.75p 1.75p 349321
22/06/2023 1.75p 1.75p 1.71p 1.75p 306329
21/06/2023 1.75p 1.80p 1.70p 1.75p 1829
20/06/2023 1.70p 1.77p 1.70p 1.75p 122647
19/06/2023 1.70p 1.79p 1.60p 1.70p 145426
16/06/2023 1.70p 1.75p 1.67p 1.70p 187260
15/06/2023 1.80p 1.80p 1.66p 1.70p 920241
14/06/2023 1.65p 1.80p 1.65p 1.80p 1200272
13/06/2023 1.70p 1.75p 1.60p 1.65p 828743
12/06/2023 1.70p 1.70p 1.60p 1.70p 326115
09/06/2023 1.70p 1.79p 1.60p 1.70p 73353
08/06/2023 1.70p 1.70p 1.60p 1.70p 10
07/06/2023 1.70p 1.73p 1.70p 1.70p 35000
06/06/2023 1.70p 1.75p 1.67p 1.70p 114275
05/06/2023 1.70p 1.70p 1.67p 1.70p 71256
02/06/2023 1.70p 1.75p 1.65p 1.70p 24564
01/06/2023 1.70p 1.74p 1.70p 1.70p 35267
31/05/2023 1.70p 1.70p 1.68p 1.70p 0
30/05/2023 1.75p 1.80p 1.70p 1.70p 272405
26/05/2023 1.75p 1.75p 1.71p 1.75p 29368
25/05/2023 1.80p 1.80p 1.70p 1.75p 683310
24/05/2023 1.80p 1.80p 1.75p 1.80p 31592
23/05/2023 1.80p 1.85p 1.75p 1.80p 128954
22/05/2023 1.80p 1.80p 1.76p 1.80p 259027
19/05/2023 1.80p 1.85p 1.75p 1.85p 159495
18/05/2023 1.80p 1.85p 1.72p 1.85p 1089698
17/05/2023 1.80p 1.85p 1.77p 1.80p 120200
16/05/2023 1.83p 1.85p 1.76p 1.83p 250866
15/05/2023 1.83p 1.83p 1.76p 1.83p 95023
12/05/2023 1.75p 1.83p 1.75p 1.83p 318813
11/05/2023 2.00p 2.00p 1.70p 1.75p 1948588
10/05/2023 2.00p 2.00p 1.87p 1.90p 0
09/05/2023 2.00p 2.16p 1.80p 1.90p 243446
05/05/2023 2.00p 2.00p 1.87p 2.00p 549
04/05/2023 2.00p 2.09p 1.80p 2.00p 528709
03/05/2023 2.00p 2.20p 1.80p 2.00p 219227
02/05/2023 2.10p 2.10p 2.00p 2.00p 400000
28/04/2023 2.10p 2.15p 2.00p 2.15p 643453
27/04/2023 1.95p 2.10p 1.95p 2.10p 913324
26/04/2023 2.10p 2.10p 2.00p 2.00p 624769

*Close Price adjusted for both dividends and splits