N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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