N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/10/2021 8.15p 9.50p 7.80p 8.10p 10125279
30/09/2021 7.75p 8.03p 7.75p 7.95p 623718
29/09/2021 7.80p 7.93p 7.71p 7.75p 429965
28/09/2021 7.80p 7.94p 7.60p 7.80p 974547
27/09/2021 7.80p 8.00p 7.60p 7.80p 550740
24/09/2021 7.95p 7.95p 7.71p 7.80p 549434
23/09/2021 8.05p 8.17p 7.88p 7.95p 321515
22/09/2021 8.00p 8.19p 7.55p 8.05p 1844183
21/09/2021 8.00p 8.09p 7.91p 8.00p 336284
20/09/2021 7.90p 8.20p 7.80p 8.00p 961937
17/09/2021 8.40p 8.45p 8.30p 8.40p 811698
16/09/2021 8.40p 8.45p 8.30p 8.40p 743032
15/09/2021 8.40p 8.50p 8.33p 8.40p 468025
14/09/2021 8.70p 9.08p 8.32p 8.50p 3438339
13/09/2021 8.50p 8.55p 8.30p 8.45p 2059827
10/09/2021 8.40p 8.60p 8.36p 8.50p 795837
09/09/2021 8.50p 8.60p 8.41p 8.45p 617693
08/09/2021 8.50p 8.60p 8.30p 8.50p 831581
07/09/2021 8.35p 8.48p 8.35p 8.40p 689681
06/09/2021 8.40p 8.50p 8.24p 8.35p 458996
03/09/2021 8.30p 8.40p 8.04p 8.04p 960012
02/09/2021 8.45p 8.52p 8.22p 8.30p 535951
01/09/2021 8.50p 8.53p 8.40p 8.50p 286014
31/08/2021 8.40p 8.60p 8.40p 8.50p 310924
30/08/2021 8.45p 8.60p 8.10p 8.50p 643299
27/08/2021 8.45p 8.60p 8.10p 8.50p 643299
26/08/2021 8.70p 8.70p 8.50p 8.55p 621402
25/08/2021 8.90p 9.20p 8.60p 8.70p 1528408
24/08/2021 9.55p 9.80p 8.82p 9.00p 1693956
23/08/2021 8.85p 9.60p 8.80p 9.30p 1124943
20/08/2021 9.05p 9.07p 8.80p 8.85p 718490
19/08/2021 8.90p 9.10p 8.88p 9.05p 413660
18/08/2021 9.25p 9.40p 8.80p 8.90p 667704
17/08/2021 9.35p 9.48p 9.10p 9.25p 460690
16/08/2021 9.60p 9.80p 9.26p 9.35p 265399
13/08/2021 9.05p 9.90p 8.82p 9.60p 2678923
12/08/2021 9.30p 9.30p 8.80p 9.05p 527696
11/08/2021 9.45p 9.63p 9.20p 9.30p 228894
10/08/2021 9.80p 10.00p 9.30p 9.45p 1161975
09/08/2021 9.85p 10.13p 9.80p 9.95p 674067
06/08/2021 9.70p 10.20p 9.60p 10.00p 1598520
05/08/2021 9.60p 9.96p 9.39p 9.70p 1244880
04/08/2021 9.75p 9.75p 9.33p 9.50p 350496
03/08/2021 9.35p 9.95p 9.00p 9.75p 767629
02/08/2021 9.35p 9.63p 9.10p 9.35p 1135108
30/07/2021 10.15p 10.20p 9.25p 9.40p 1440975
29/07/2021 9.40p 10.43p 9.20p 9.95p 1279318
28/07/2021 9.50p 9.80p 9.10p 9.35p 723589
27/07/2021 8.75p 9.74p 8.53p 9.50p 2169503
26/07/2021 8.35p 8.90p 8.25p 8.75p 1312825
23/07/2021 8.45p 8.90p 8.26p 8.35p 531583
22/07/2021 8.35p 8.60p 8.20p 8.60p 469124
21/07/2021 8.30p 8.40p 8.20p 8.35p 581975
20/07/2021 8.65p 8.65p 8.20p 8.20p 269506
19/07/2021 8.45p 8.85p 8.40p 8.65p 851453
16/07/2021 8.60p 8.71p 8.30p 8.45p 557481
15/07/2021 8.45p 8.87p 8.30p 8.50p 592050
14/07/2021 8.90p 8.90p 8.33p 8.45p 684834
13/07/2021 9.15p 9.15p 8.80p 8.90p 192566
12/07/2021 9.50p 9.80p 9.00p 9.15p 1453553
09/07/2021 9.25p 9.77p 8.66p 9.50p 1561747
08/07/2021 9.25p 9.50p 9.00p 9.25p 519705
07/07/2021 10.25p 10.40p 9.01p 9.25p 1353617
06/07/2021 9.70p 10.40p 9.41p 10.25p 2188692
05/07/2021 8.20p 9.80p 8.13p 9.55p 3014453
02/07/2021 8.20p 8.30p 8.10p 8.20p 225515
01/07/2021 8.20p 8.30p 8.10p 8.20p 712479
30/06/2021 8.25p 8.38p 8.10p 8.20p 768899
29/06/2021 8.30p 8.40p 8.13p 8.25p 307083
28/06/2021 8.30p 8.40p 8.10p 8.30p 1207058
25/06/2021 8.30p 8.49p 8.19p 8.30p 395425
24/06/2021 8.15p 8.50p 8.10p 8.20p 416849
23/06/2021 8.30p 8.40p 8.10p 8.20p 482438
22/06/2021 8.35p 8.57p 8.10p 8.30p 456970
21/06/2021 8.65p 8.90p 8.07p 8.40p 970829
18/06/2021 8.65p 8.65p 8.40p 8.65p 13810
17/06/2021 8.70p 8.90p 8.41p 8.65p 151656
16/06/2021 8.80p 8.84p 8.50p 8.70p 247916
15/06/2021 8.80p 8.97p 8.61p 8.80p 451787
14/06/2021 8.75p 9.29p 8.50p 8.80p 572445
11/06/2021 8.65p 9.09p 8.50p 8.75p 259078
10/06/2021 8.70p 8.80p 8.50p 8.65p 809751
09/06/2021 9.40p 9.55p 8.57p 8.70p 1318591
08/06/2021 9.60p 10.00p 9.00p 9.50p 1463423
07/06/2021 9.80p 10.34p 9.20p 9.60p 3256062
04/06/2021 8.70p 9.90p 8.30p 9.70p 4134079
03/06/2021 8.40p 8.79p 8.30p 8.70p 1031140
02/06/2021 8.50p 8.80p 8.30p 8.40p 1196555
01/06/2021 8.50p 8.69p 8.31p 8.50p 518976
31/05/2021 8.75p 8.99p 8.30p 8.50p 497765
28/05/2021 8.75p 8.99p 8.30p 8.50p 497765
27/05/2021 8.30p 9.00p 8.27p 8.75p 4066961
26/05/2021 8.25p 8.50p 7.90p 8.30p 3698856
25/05/2021 7.85p 8.16p 7.81p 8.10p 603896
24/05/2021 8.10p 8.40p 7.85p 7.90p 1921750
21/05/2021 8.35p 8.40p 7.98p 8.10p 1718268
20/05/2021 8.25p 9.70p 8.00p 8.40p 11798269
19/05/2021 7.95p 8.00p 7.80p 7.90p 237982
18/05/2021 8.05p 8.05p 7.90p 7.95p 379106
17/05/2021 7.90p 8.20p 7.80p 8.05p 594505
14/05/2021 7.75p 7.99p 7.70p 7.90p 556238
13/05/2021 7.80p 7.90p 7.60p 7.75p 355152
12/05/2021 7.80p 7.90p 7.65p 7.80p 302245
11/05/2021 7.70p 7.99p 7.60p 7.80p 1139745
10/05/2021 8.10p 8.12p 7.65p 7.75p 3193510
07/05/2021 8.10p 8.29p 8.00p 8.00p 978354
06/05/2021 8.25p 8.49p 8.00p 8.10p 998819
05/05/2021 8.65p 8.65p 8.01p 8.25p 1202834
04/05/2021 8.55p 8.80p 8.06p 8.60p 2266702
03/05/2021 8.55p 8.90p 8.00p 8.50p 2783210
30/04/2021 8.55p 8.90p 8.00p 8.50p 2783210
29/04/2021 8.00p 9.60p 7.93p 8.55p 5425860
28/04/2021 8.10p 8.17p 7.90p 8.00p 1525659
27/04/2021 8.10p 8.20p 7.95p 7.95p 553873
26/04/2021 8.10p 8.20p 8.00p 8.10p 577661
23/04/2021 8.30p 8.40p 8.00p 8.15p 543756
22/04/2021 8.60p 8.70p 8.20p 8.30p 1052488
21/04/2021 8.25p 9.15p 8.20p 8.60p 2602998
20/04/2021 8.35p 8.50p 8.10p 8.25p 714986
19/04/2021 8.05p 8.70p 7.90p 8.40p 2307472
16/04/2021 8.30p 8.30p 7.83p 8.05p 1524846
15/04/2021 8.30p 8.49p 8.00p 8.10p 535927
14/04/2021 7.85p 8.42p 7.70p 8.30p 1587203
13/04/2021 8.20p 8.40p 7.80p 7.90p 2892542
12/04/2021 8.20p 8.40p 8.00p 8.20p 245260
09/04/2021 8.40p 8.60p 8.11p 8.30p 2004943
08/04/2021 8.25p 8.40p 8.00p 8.25p 1811180
07/04/2021 7.90p 8.50p 7.80p 8.25p 2228785
06/04/2021 8.10p 8.50p 7.80p 7.94p 1936518
05/04/2021 8.00p 8.20p 7.90p 8.10p 1283136
02/04/2021 8.00p 8.20p 7.90p 8.10p 1283136
01/04/2021 8.00p 8.20p 7.90p 8.10p 1283136
31/03/2021 8.15p 8.20p 7.90p 8.00p 272971
30/03/2021 8.20p 8.20p 8.00p 8.15p 440732
29/03/2021 8.35p 8.40p 8.00p 8.15p 316289
26/03/2021 8.10p 8.60p 8.00p 8.35p 1175506
25/03/2021 8.40p 8.44p 8.00p 8.00p 1004549
24/03/2021 8.90p 9.00p 8.22p 8.40p 1318060
23/03/2021 8.75p 9.09p 8.50p 9.00p 972944
22/03/2021 8.45p 9.10p 8.40p 8.80p 1528756
19/03/2021 8.70p 8.80p 8.40p 8.50p 905158
18/03/2021 8.75p 8.88p 8.54p 8.70p 854630
17/03/2021 8.80p 8.90p 8.60p 8.75p 828568
16/03/2021 8.95p 9.30p 8.70p 8.80p 398883
15/03/2021 8.81p 9.20p 8.50p 8.95p 848529
12/03/2021 9.10p 9.20p 8.63p 8.81p 329893
11/03/2021 9.20p 9.96p 8.80p 9.10p 665203
10/03/2021 9.25p 10.30p 9.00p 9.48p 2546750
09/03/2021 8.25p 9.50p 8.23p 9.46p 1367601
08/03/2021 8.65p 8.80p 8.10p 8.25p 1021117
05/03/2021 8.65p 8.79p 8.50p 8.65p 308164
04/03/2021 8.80p 8.90p 8.50p 8.65p 732349
03/03/2021 8.85p 8.90p 8.70p 8.80p 664868
02/03/2021 8.90p 9.20p 8.70p 8.85p 928413
01/03/2021 9.45p 9.80p 9.00p 9.05p 642702
26/02/2021 9.45p 9.80p 9.10p 9.45p 535255
25/02/2021 8.55p 9.80p 8.30p 9.45p 1590732
24/02/2021 9.25p 9.74p 8.30p 8.55p 3015497
23/02/2021 9.85p 9.99p 8.80p 9.25p 3322434
22/02/2021 10.55p 11.00p 9.23p 9.75p 1491700
19/02/2021 10.90p 11.20p 10.10p 10.60p 1198863
18/02/2021 10.80p 11.20p 10.60p 11.00p 1595177
17/02/2021 10.50p 11.69p 10.10p 10.60p 2510816
16/02/2021 10.25p 10.84p 9.66p 10.60p 3899578
15/02/2021 11.55p 11.60p 10.01p 10.40p 5429001
12/02/2021 13.30p 13.80p 10.50p 11.30p 15381277
11/02/2021 8.10p 12.60p 8.00p 12.60p 24385108
10/02/2021 8.15p 8.50p 7.92p 8.10p 961705
09/02/2021 8.30p 8.42p 7.90p 8.15p 1253938
08/02/2021 8.40p 8.50p 8.20p 8.30p 1061551
05/02/2021 8.35p 8.57p 7.92p 8.40p 2135426
04/02/2021 8.30p 8.60p 8.03p 8.35p 2185478
03/02/2021 8.30p 8.50p 8.00p 8.30p 1414580
02/02/2021 7.55p 8.57p 7.30p 8.20p 3927171
01/02/2021 7.75p 7.80p 7.40p 7.50p 1021849
29/01/2021 7.75p 8.00p 7.70p 7.75p 948091
28/01/2021 8.15p 8.15p 7.70p 7.80p 1423797
27/01/2021 8.30p 8.50p 8.00p 8.15p 1489308
26/01/2021 8.15p 8.40p 8.00p 8.30p 1939581
25/01/2021 8.15p 8.30p 8.00p 8.15p 1534713
22/01/2021 8.50p 8.94p 8.00p 8.15p 1527663
21/01/2021 8.25p 8.75p 7.90p 8.50p 2507906
20/01/2021 8.45p 8.50p 8.01p 8.04p 2465879
19/01/2021 8.40p 8.60p 8.02p 8.45p 2258455
18/01/2021 8.60p 8.80p 8.20p 8.60p 1853044
15/01/2021 8.60p 8.86p 8.30p 8.60p 1174059
14/01/2021 8.55p 8.88p 8.20p 8.42p 2176044
13/01/2021 8.95p 8.95p 8.40p 8.44p 1882469
12/01/2021 8.35p 9.10p 8.10p 8.95p 3396709
11/01/2021 8.65p 8.80p 8.06p 8.40p 1820063
08/01/2021 9.00p 9.09p 8.02p 8.65p 4728450
07/01/2021 8.30p 9.60p 8.10p 9.00p 6662664
06/01/2021 8.10p 8.35p 7.63p 8.30p 5998774
05/01/2021 8.15p 8.17p 7.80p 8.10p 1737514
04/01/2021 8.30p 8.60p 7.82p 8.00p 2399194
01/01/2021 8.50p 8.70p 8.11p 8.35p 1393889
31/12/2020 8.50p 8.70p 8.11p 8.35p 1393889
30/12/2020 8.15p 8.70p 7.60p 7.80p 1808535
29/12/2020 8.65p 8.90p 7.83p 8.15p 4058111
28/12/2020 8.80p 8.90p 8.20p 8.70p 1403068

*Close Price adjusted for both dividends and splits