N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/11/2009 65.00p 65.00p 65.00p 65.00p 0
24/11/2009 65.00p 66.80p 65.00p 65.00p 441
23/11/2009 65.00p 65.00p 65.00p 65.00p 0
20/11/2009 65.00p 65.00p 65.00p 65.00p 0
19/11/2009 65.00p 65.00p 65.00p 65.00p 0
18/11/2009 65.00p 65.00p 65.00p 65.00p 0
17/11/2009 65.00p 65.00p 65.00p 65.00p 0
16/11/2009 65.00p 79.40p 65.00p 65.00p 4175
13/11/2009 65.00p 65.00p 65.00p 65.00p 0
12/11/2009 70.00p 70.00p 60.00p 65.00p 2338
11/11/2009 75.00p 76.00p 70.00p 70.00p 661
10/11/2009 85.00p 75.00p 70.00p 75.00p 525
09/11/2009 85.00p 85.00p 70.80p 85.00p 75
06/11/2009 85.00p 91.92p 70.80p 85.00p 4206
05/11/2009 85.00p 91.92p 85.00p 85.00p 52
04/11/2009 75.00p 76.00p 70.52p 85.00p 5025
03/11/2009 75.00p 75.00p 75.00p 75.00p 0
02/11/2009 75.00p 75.00p 75.00p 75.00p 0
30/10/2009 75.00p 76.00p 75.00p 75.00p 508
29/10/2009 75.00p 77.32p 75.00p 75.00p 11
28/10/2009 75.00p 75.00p 75.00p 75.00p 125
27/10/2009 90.00p 80.00p 70.52p 75.00p 2409
26/10/2009 90.00p 90.00p 90.00p 90.00p 0
23/10/2009 90.00p 90.00p 90.00p 90.00p 0
22/10/2009 90.00p 80.00p 80.00p 90.00p 625
21/10/2009 95.00p 90.00p 80.00p 90.00p 3131
20/10/2009 95.00p 95.00p 90.00p 95.00p 1661
19/10/2009 95.00p 95.00p 90.52p 95.00p 38
16/10/2009 105.00p 105.00p 95.00p 95.00p 0
15/10/2009 100.00p 105.00p 100.00p 105.00p 1472
14/10/2009 100.00p 102.00p 91.00p 100.00p 302
13/10/2009 105.00p 105.00p 90.00p 100.00p 4494
12/10/2009 95.00p 95.00p 90.00p 90.00p 3647
09/10/2009 95.00p 95.00p 95.00p 95.00p 0
08/10/2009 100.00p 104.80p 82.00p 95.00p 3251
07/10/2009 95.00p 105.00p 85.20p 100.00p 3127
06/10/2009 95.00p 106.00p 80.00p 95.00p 305
05/10/2009 90.00p 104.00p 95.00p 95.00p 550
02/10/2009 90.00p 95.00p 90.00p 90.00p 1035
01/10/2009 90.00p 90.00p 80.80p 90.00p 2500
30/09/2009 90.00p 95.00p 82.40p 90.00p 5550
29/09/2009 100.00p 95.00p 80.00p 90.00p 6947
28/09/2009 80.00p 102.00p 72.00p 100.00p 14890
25/09/2009 70.00p 90.00p 60.00p 80.00p 10048
24/09/2009 70.00p 70.00p 68.40p 70.00p 180
23/09/2009 65.00p 65.00p 65.00p 65.00p 0
22/09/2009 65.00p 65.00p 62.60p 65.00p 250
21/09/2009 65.00p 65.00p 65.00p 65.00p 0

*Close Price adjusted for both dividends and splits