N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits