N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/07/2022 2.35p 2.35p 2.34p 2.35p 34814
11/07/2022 2.35p 2.50p 2.31p 2.35p 615294
08/07/2022 2.35p 2.44p 2.29p 2.35p 183457
07/07/2022 2.35p 2.50p 2.23p 2.35p 454242
06/07/2022 2.35p 2.50p 2.20p 2.46p 50090
05/07/2022 2.15p 2.50p 2.15p 2.40p 2103547
04/07/2022 2.20p 2.20p 2.02p 2.15p 526334
01/07/2022 2.20p 2.30p 2.10p 2.20p 269913
30/06/2022 2.35p 2.40p 2.04p 2.20p 694146
29/06/2022 2.35p 2.37p 2.20p 2.35p 430967
28/06/2022 2.35p 2.50p 2.22p 2.35p 51229
27/06/2022 2.35p 2.35p 2.22p 2.35p 11762
24/06/2022 2.35p 2.43p 2.22p 2.35p 106171
23/06/2022 2.45p 2.48p 2.35p 2.35p 289976
22/06/2022 2.45p 2.49p 2.41p 2.45p 82822
21/06/2022 2.50p 2.52p 2.31p 2.45p 891028
20/06/2022 2.55p 2.55p 2.40p 2.50p 195501
17/06/2022 2.50p 2.55p 2.41p 2.55p 147570
16/06/2022 2.60p 2.63p 2.50p 2.50p 190515
15/06/2022 2.65p 2.65p 2.50p 2.60p 258488
14/06/2022 2.75p 2.75p 2.60p 2.65p 70092
13/06/2022 2.85p 2.98p 2.70p 2.75p 634593
10/06/2022 2.55p 2.60p 2.52p 2.55p 27423
09/06/2022 2.65p 2.70p 2.50p 2.55p 839112
08/06/2022 2.65p 2.68p 2.54p 2.65p 33127
07/06/2022 2.65p 2.65p 2.65p 2.65p 0
06/06/2022 2.65p 2.71p 2.50p 2.65p 92772
03/06/2022 2.65p 2.72p 2.54p 2.65p 8753
02/06/2022 2.65p 2.72p 2.54p 2.65p 8753
01/06/2022 2.65p 2.72p 2.54p 2.65p 8753
31/05/2022 2.65p 2.65p 2.54p 2.65p 9000
30/05/2022 2.70p 2.70p 2.63p 2.65p 56881
27/05/2022 2.60p 2.75p 2.50p 2.70p 270280
26/05/2022 2.60p 2.64p 2.58p 2.60p 82000
25/05/2022 2.85p 2.85p 2.50p 2.60p 1142744
24/05/2022 2.90p 2.90p 2.80p 2.85p 140034
23/05/2022 2.90p 2.98p 2.81p 2.90p 138833
20/05/2022 3.10p 3.10p 2.90p 2.90p 152377
19/05/2022 3.10p 3.20p 2.91p 3.10p 254037
18/05/2022 3.15p 3.15p 3.00p 3.10p 276502
17/05/2022 3.00p 3.20p 3.00p 3.15p 215221
16/05/2022 2.95p 3.00p 2.86p 3.00p 10556
13/05/2022 3.10p 3.10p 2.85p 2.95p 382080
12/05/2022 3.15p 3.19p 3.00p 3.10p 60658
11/05/2022 3.15p 3.22p 3.00p 3.15p 347418
10/05/2022 3.40p 3.40p 3.15p 3.15p 206850
09/05/2022 3.60p 3.60p 3.40p 3.40p 208479
06/05/2022 3.85p 3.88p 3.36p 3.60p 843480
05/05/2022 3.90p 3.98p 3.72p 3.80p 1259366
04/05/2022 3.40p 3.95p 3.40p 3.85p 1831907
03/05/2022 3.10p 3.45p 3.07p 3.40p 1601176
02/05/2022 3.10p 3.30p 3.07p 3.10p 206788
29/04/2022 3.10p 3.30p 3.07p 3.10p 206788
28/04/2022 3.10p 3.17p 3.07p 3.10p 72733
27/04/2022 2.95p 3.17p 2.82p 3.10p 802875
26/04/2022 2.90p 2.95p 2.81p 2.95p 61505
25/04/2022 2.95p 3.00p 2.80p 2.90p 440354
22/04/2022 2.95p 2.97p 2.90p 2.95p 5580
21/04/2022 3.05p 3.05p 2.91p 2.95p 218456
20/04/2022 3.10p 3.20p 3.00p 3.05p 249698
19/04/2022 3.20p 3.30p 2.93p 3.10p 766076
18/04/2022 3.40p 3.50p 3.13p 3.20p 3549660
15/04/2022 3.40p 3.50p 3.13p 3.20p 3549660
14/04/2022 3.40p 3.50p 3.13p 3.20p 3549660
13/04/2022 2.60p 3.48p 2.60p 3.40p 3113094
12/04/2022 2.55p 2.69p 2.50p 2.55p 295998
11/04/2022 2.55p 2.69p 2.46p 2.55p 619692
08/04/2022 2.40p 2.67p 2.32p 2.55p 1028081
07/04/2022 2.50p 2.59p 2.33p 2.40p 929400
06/04/2022 2.55p 2.55p 2.30p 2.30p 2119796
05/04/2022 2.55p 2.59p 2.40p 2.55p 317589
04/04/2022 2.50p 2.65p 2.34p 2.55p 645125
01/04/2022 2.55p 2.62p 2.30p 2.50p 557493
31/03/2022 2.45p 2.55p 2.30p 2.55p 1100096
30/03/2022 2.40p 2.47p 2.40p 2.45p 543533
29/03/2022 2.60p 2.60p 2.30p 2.40p 1472890
28/03/2022 2.80p 2.90p 2.50p 2.60p 412065
25/03/2022 2.85p 2.90p 2.57p 2.80p 96222
24/03/2022 2.85p 2.94p 2.75p 2.85p 728245
23/03/2022 2.90p 2.90p 2.70p 2.85p 227440
22/03/2022 2.90p 2.91p 2.80p 2.90p 146750
21/03/2022 3.00p 3.00p 2.80p 2.90p 239216
18/03/2022 3.00p 3.20p 2.80p 3.00p 1628495
17/03/2022 2.25p 3.50p 2.10p 2.19p 7159632
16/03/2022 2.35p 2.40p 2.10p 2.25p 222186
15/03/2022 2.35p 2.38p 2.26p 2.35p 22168
14/03/2022 2.50p 2.60p 2.20p 2.35p 987138
11/03/2022 2.50p 2.60p 2.40p 2.50p 42750
10/03/2022 2.50p 2.53p 2.40p 2.50p 42481
09/03/2022 2.40p 2.55p 2.20p 2.50p 284263
08/03/2022 2.40p 2.55p 2.20p 2.40p 126023
07/03/2022 2.50p 2.50p 2.30p 2.40p 115040
04/03/2022 2.55p 2.59p 2.33p 2.50p 286984
03/03/2022 2.60p 2.62p 2.27p 2.55p 923090
02/03/2022 2.35p 2.67p 2.20p 2.60p 1687632
01/03/2022 2.35p 2.39p 2.32p 2.35p 133742
28/02/2022 2.65p 2.69p 2.33p 2.35p 780365
25/02/2022 2.40p 2.69p 2.30p 2.65p 2155585
24/02/2022 2.40p 2.47p 2.30p 2.40p 725871
23/02/2022 2.75p 2.80p 2.30p 2.40p 4529155
22/02/2022 3.20p 3.20p 2.73p 2.79p 1934614
21/02/2022 3.20p 3.20p 3.10p 3.20p 671352
18/02/2022 3.20p 3.29p 3.10p 3.26p 740117
17/02/2022 3.30p 3.37p 3.10p 3.20p 213277
16/02/2022 3.05p 3.30p 2.92p 3.30p 985214
15/02/2022 3.15p 3.20p 3.00p 3.05p 525662
14/02/2022 3.25p 3.30p 3.10p 3.15p 280983
11/02/2022 3.30p 3.40p 3.10p 3.25p 160118
10/02/2022 3.20p 3.40p 3.14p 3.30p 126735
09/02/2022 3.20p 3.35p 3.11p 3.28p 850752
08/02/2022 3.30p 3.36p 3.11p 3.20p 332398
07/02/2022 3.40p 3.50p 3.21p 3.30p 701148
04/02/2022 3.60p 3.60p 3.20p 3.38p 1088737
03/02/2022 3.48p 3.48p 3.33p 3.48p 124000
02/02/2022 3.48p 3.49p 3.40p 3.48p 343086
01/02/2022 3.48p 3.52p 3.43p 3.48p 349708
31/01/2022 3.50p 3.78p 3.40p 3.48p 1408588
28/01/2022 3.35p 3.37p 3.35p 3.35p 59145
27/01/2022 3.30p 3.40p 3.30p 3.35p 577236
26/01/2022 3.30p 3.40p 3.25p 3.40p 770269
25/01/2022 3.25p 3.45p 3.00p 3.35p 2851768
24/01/2022 3.45p 3.45p 3.00p 3.10p 1294555
21/01/2022 3.55p 3.60p 3.40p 3.40p 756138
20/01/2022 3.75p 3.76p 3.53p 3.55p 570585
19/01/2022 3.80p 3.90p 3.60p 3.75p 850849
18/01/2022 3.45p 3.90p 3.40p 3.80p 2044941
17/01/2022 3.70p 3.70p 3.40p 3.45p 1749001
14/01/2022 3.80p 3.80p 3.64p 3.70p 935951
13/01/2022 3.90p 3.94p 3.71p 3.80p 1033376
12/01/2022 4.10p 4.17p 3.70p 3.90p 3710470
10/01/2022 4.60p 4.70p 4.16p 4.30p 900195
07/01/2022 4.60p 4.80p 4.40p 4.72p 445057
06/01/2022 4.65p 4.80p 4.48p 4.60p 297607
05/01/2022 4.55p 4.70p 4.53p 4.65p 700245
04/01/2022 4.45p 4.72p 4.30p 4.55p 617485
31/12/2021 4.55p 4.80p 4.33p 4.45p 510831
30/12/2021 4.55p 4.90p 4.55p 4.60p 1549112
29/12/2021 4.65p 4.70p 4.50p 4.55p 471407
28/12/2021 4.70p 4.80p 4.50p 4.55p 450331
27/12/2021 4.70p 4.80p 4.50p 4.55p 450331
24/12/2021 4.70p 4.80p 4.50p 4.55p 450331
23/12/2021 4.75p 4.80p 4.50p 4.70p 1452703
22/12/2021 4.90p 4.99p 4.70p 4.75p 1030832
21/12/2021 5.05p 5.10p 4.70p 4.90p 1834183
20/12/2021 5.10p 5.20p 5.01p 5.05p 1126202
17/12/2021 5.25p 5.37p 4.90p 5.10p 1150242
16/12/2021 5.70p 5.90p 5.00p 5.25p 1647837
15/12/2021 5.05p 6.20p 5.00p 5.70p 5715007
14/12/2021 5.90p 6.00p 5.00p 5.05p 5081739
13/12/2021 7.80p 7.80p 5.75p 5.90p 8735504
10/12/2021 8.00p 8.16p 7.80p 7.80p 336909
09/12/2021 7.80p 8.18p 7.70p 8.00p 155271
08/12/2021 7.80p 7.95p 7.61p 7.80p 361357
07/12/2021 8.15p 8.25p 7.65p 7.80p 366140
06/12/2021 8.30p 8.37p 8.00p 8.15p 651924
03/12/2021 8.30p 8.60p 8.20p 8.30p 692936
02/12/2021 7.90p 8.69p 7.80p 8.60p 2854071
01/12/2021 7.60p 8.25p 7.60p 7.90p 1041817
30/11/2021 7.50p 7.70p 7.44p 7.60p 230701
29/11/2021 7.65p 7.73p 7.33p 7.50p 728798
26/11/2021 7.65p 7.78p 7.52p 7.65p 341374
25/11/2021 7.90p 7.90p 7.70p 7.70p 428116
24/11/2021 7.85p 8.00p 7.80p 7.90p 308830
23/11/2021 7.95p 8.17p 7.75p 7.85p 781162
22/11/2021 7.85p 8.17p 7.78p 7.95p 663555
19/11/2021 7.85p 7.99p 7.74p 7.85p 915022
18/11/2021 8.20p 8.29p 7.81p 7.85p 1414102
17/11/2021 7.65p 8.28p 7.53p 8.20p 1040125
16/11/2021 7.60p 7.76p 7.50p 7.65p 93143
15/11/2021 7.50p 7.70p 7.40p 7.60p 530164
12/11/2021 7.50p 7.58p 7.40p 7.50p 450111
11/11/2021 7.50p 7.59p 7.41p 7.50p 70322
10/11/2021 7.60p 7.62p 7.30p 7.50p 293907
09/11/2021 7.60p 7.64p 7.48p 7.60p 369609
08/11/2021 7.85p 8.00p 7.53p 7.60p 599082
05/11/2021 7.80p 8.00p 7.63p 7.85p 705434
04/11/2021 7.55p 8.00p 7.40p 8.00p 634347
03/11/2021 7.90p 7.90p 7.52p 7.55p 720247
02/11/2021 7.90p 7.95p 7.81p 7.90p 455395
01/11/2021 7.90p 7.90p 7.80p 7.90p 210427
29/10/2021 7.70p 7.90p 7.60p 7.90p 626491
28/10/2021 7.65p 7.80p 7.55p 7.70p 134969
27/10/2021 7.65p 7.75p 7.50p 7.65p 1161608
26/10/2021 7.55p 7.65p 7.33p 7.65p 1322299
25/10/2021 7.65p 7.65p 7.50p 7.55p 474692
22/10/2021 7.60p 7.80p 7.50p 7.65p 184871
21/10/2021 7.55p 7.70p 7.50p 7.60p 168953
20/10/2021 7.65p 7.76p 7.54p 7.55p 650736
19/10/2021 7.55p 7.70p 7.50p 7.65p 325887
18/10/2021 7.55p 7.60p 7.53p 7.55p 396485
15/10/2021 7.55p 7.74p 7.50p 7.55p 249045
14/10/2021 7.55p 7.60p 7.50p 7.55p 432244
13/10/2021 7.60p 7.64p 7.51p 7.55p 425771
12/10/2021 7.60p 7.70p 7.50p 7.60p 631686
11/10/2021 7.65p 7.70p 7.50p 7.60p 666911
08/10/2021 7.85p 7.85p 7.60p 7.65p 797083
07/10/2021 7.90p 7.94p 7.80p 7.85p 807115
06/10/2021 7.85p 7.95p 7.80p 7.90p 391180
05/10/2021 8.25p 8.50p 7.81p 7.85p 587701
04/10/2021 8.10p 8.50p 8.01p 8.25p 937855

*Close Price adjusted for both dividends and splits