N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/12/2020 8.80p 8.90p 8.20p 8.70p 1403068
24/12/2020 8.80p 8.90p 8.20p 8.70p 1403068
23/12/2020 8.35p 9.10p 8.20p 8.80p 4785503
22/12/2020 7.95p 8.40p 7.80p 8.35p 1667003
21/12/2020 7.60p 8.50p 7.55p 7.95p 3574164
18/12/2020 7.85p 8.00p 7.12p 7.30p 3183407
17/12/2020 7.95p 8.15p 7.61p 7.85p 936685
16/12/2020 7.60p 8.34p 7.56p 7.60p 2774865
15/12/2020 8.25p 8.39p 7.56p 7.66p 4296154
14/12/2020 8.50p 8.60p 8.22p 8.32p 1733501
11/12/2020 8.70p 9.00p 8.06p 8.60p 4317291
10/12/2020 8.60p 8.90p 8.16p 8.80p 5655102
09/12/2020 9.90p 9.90p 8.30p 8.80p 15875000
08/12/2020 11.10p 11.50p 9.50p 9.90p 8991231
07/12/2020 13.25p 14.50p 10.66p 11.50p 18853820
04/12/2020 8.00p 12.75p 7.40p 12.50p 27778786
03/12/2020 6.65p 9.91p 6.65p 7.80p 15611978
02/12/2020 6.00p 6.30p 5.75p 6.00p 635398
01/12/2020 5.85p 6.18p 5.70p 6.00p 179908
30/11/2020 6.00p 6.24p 5.85p 5.85p 248974
27/11/2020 6.15p 6.48p 5.88p 5.88p 171720
26/11/2020 6.40p 6.40p 6.07p 6.15p 150137
25/11/2020 6.15p 6.50p 5.52p 6.40p 522272
24/11/2020 6.35p 6.46p 5.58p 5.70p 911128
23/11/2020 6.85p 7.00p 6.28p 6.30p 956503
20/11/2020 6.85p 6.93p 6.50p 6.85p 963680
19/11/2020 6.90p 7.30p 6.50p 6.50p 488655
18/11/2020 6.65p 7.31p 6.37p 6.50p 1174532
17/11/2020 6.85p 7.00p 6.35p 6.50p 514333
16/11/2020 7.30p 7.60p 6.30p 7.30p 1859000
13/11/2020 7.50p 8.30p 7.00p 7.50p 2212109
12/11/2020 6.45p 8.17p 6.10p 7.80p 3406295
10/11/2020 5.60p 6.00p 5.02p 5.70p 1031850
09/11/2020 6.80p 6.98p 5.00p 5.65p 3305432
06/11/2020 6.25p 6.39p 6.13p 6.20p 910868
05/11/2020 7.15p 7.49p 6.22p 6.30p 1727860
04/11/2020 6.75p 6.92p 6.51p 6.75p 463018
03/11/2020 7.20p 7.79p 6.51p 6.75p 1461563
02/11/2020 6.65p 7.29p 6.40p 7.20p 1092878
30/10/2020 6.65p 6.85p 6.30p 6.65p 660137
29/10/2020 6.55p 6.90p 6.01p 6.65p 2540465
28/10/2020 7.00p 7.00p 6.40p 6.60p 867889
27/10/2020 7.20p 7.37p 6.85p 7.00p 1022963
26/10/2020 7.35p 7.59p 7.01p 7.20p 1228935
23/10/2020 7.55p 7.58p 7.20p 7.50p 1200539
22/10/2020 8.05p 8.10p 7.32p 7.60p 1740728
21/10/2020 7.30p 8.99p 7.30p 8.05p 5477029
20/10/2020 7.00p 8.00p 7.00p 7.60p 3132389
19/10/2020 6.60p 7.20p 6.24p 6.95p 1936943
16/10/2020 6.85p 6.85p 6.50p 6.60p 366850
15/10/2020 6.65p 7.40p 6.35p 6.85p 957004
14/10/2020 6.85p 7.19p 6.35p 6.65p 265696
13/10/2020 6.85p 7.19p 6.50p 6.85p 707789
12/10/2020 6.90p 7.29p 6.15p 6.85p 3803285
09/10/2020 7.40p 7.73p 6.55p 6.90p 1484665
08/10/2020 7.00p 8.00p 6.50p 7.60p 2577803
07/10/2020 5.45p 8.40p 5.30p 7.10p 11919316
06/10/2020 5.35p 5.75p 5.11p 5.45p 650846
05/10/2020 5.50p 5.70p 5.10p 5.35p 447485
02/10/2020 5.75p 5.75p 5.22p 5.70p 463211
01/10/2020 5.85p 5.89p 5.60p 5.75p 579904
30/09/2020 5.75p 6.32p 5.58p 5.85p 723479
29/09/2020 6.00p 6.00p 5.50p 5.75p 746901
28/09/2020 6.00p 6.15p 5.75p 6.00p 1064414
25/09/2020 6.05p 6.30p 5.91p 6.00p 1298067
24/09/2020 6.15p 6.30p 5.76p 6.10p 1935964
23/09/2020 5.20p 7.10p 4.43p 6.30p 6880769
22/09/2020 5.45p 5.60p 4.75p 5.10p 2887382
21/09/2020 5.90p 5.90p 5.02p 5.50p 2837656
18/09/2020 6.45p 6.45p 5.80p 5.88p 1766470
17/09/2020 6.10p 6.63p 6.10p 6.45p 895375
16/09/2020 6.75p 6.83p 5.87p 6.25p 2311887
15/09/2020 6.00p 7.37p 5.92p 6.75p 5972330
14/09/2020 6.00p 6.90p 5.01p 6.15p 14465454
11/09/2020 9.51p 9.95p 9.18p 9.60p 1125967
10/09/2020 9.40p 9.88p 8.67p 9.20p 1721944
09/09/2020 9.40p 9.59p 8.55p 9.40p 2575135
08/09/2020 10.13p 10.22p 8.83p 9.40p 4689156
07/09/2020 10.25p 10.46p 9.55p 10.13p 1946058
04/09/2020 11.25p 11.25p 10.00p 10.25p 3322222
03/09/2020 11.75p 12.33p 10.30p 11.25p 2302646
02/09/2020 12.00p 12.25p 11.50p 11.75p 929869
01/09/2020 12.00p 13.00p 11.50p 12.00p 2377095
31/08/2020 11.88p 12.25p 11.50p 11.63p 1108558
28/08/2020 11.88p 12.25p 11.50p 11.63p 1108558
27/08/2020 12.50p 12.80p 11.55p 11.88p 1394266
26/08/2020 11.75p 12.75p 11.61p 12.50p 4672280
25/08/2020 12.50p 12.75p 11.20p 11.50p 3380294
24/08/2020 11.75p 13.18p 11.53p 12.50p 4208006
21/08/2020 11.13p 12.25p 11.00p 11.75p 3604140
20/08/2020 10.63p 11.40p 10.07p 11.13p 4371115
19/08/2020 11.13p 11.74p 10.34p 10.63p 2992151
18/08/2020 12.00p 12.21p 11.00p 11.13p 2752574
17/08/2020 11.13p 12.24p 10.50p 12.00p 7788430
14/08/2020 10.75p 11.88p 9.22p 11.13p 12144215
13/08/2020 12.75p 12.90p 10.11p 10.75p 20405934
12/08/2020 8.00p 16.00p 7.08p 12.63p 37072832
11/08/2020 6.95p 8.20p 6.90p 7.95p 11324712
10/08/2020 5.90p 7.00p 5.63p 6.95p 5248448
07/08/2020 5.45p 5.95p 5.26p 5.90p 706102
06/08/2020 5.55p 5.80p 5.31p 5.80p 440860
05/08/2020 5.40p 5.83p 5.31p 5.55p 1120933
04/08/2020 5.80p 5.80p 5.26p 5.35p 639104
03/08/2020 5.75p 5.97p 5.60p 5.80p 441715
31/07/2020 5.35p 5.97p 5.35p 5.75p 1511116
30/07/2020 5.55p 5.60p 5.20p 5.35p 1070222
29/07/2020 5.80p 5.80p 5.40p 5.55p 1468269
28/07/2020 5.85p 5.98p 5.70p 5.80p 1780714
27/07/2020 5.10p 6.20p 4.94p 5.80p 5829026
24/07/2020 5.20p 5.20p 4.82p 5.10p 1128898
23/07/2020 4.90p 5.39p 4.53p 5.25p 2444400
22/07/2020 4.85p 5.50p 4.80p 4.90p 2132986
21/07/2020 4.25p 5.80p 4.16p 4.80p 10848272
20/07/2020 4.15p 4.45p 4.00p 4.25p 749655
17/07/2020 4.15p 4.23p 4.07p 4.15p 298396
16/07/2020 4.15p 4.29p 4.00p 4.15p 116427
15/07/2020 3.90p 4.48p 3.90p 4.15p 1834264
14/07/2020 3.95p 3.96p 3.80p 3.90p 867899
13/07/2020 4.00p 4.09p 3.92p 3.95p 166717
10/07/2020 4.15p 4.15p 3.91p 4.00p 724363
09/07/2020 4.15p 4.20p 4.00p 4.15p 209442
08/07/2020 4.10p 4.30p 4.02p 4.15p 462818
07/07/2020 4.25p 4.50p 3.93p 4.10p 963942
06/07/2020 4.25p 4.40p 3.83p 4.25p 1043342
03/07/2020 4.30p 4.50p 4.01p 4.25p 353824
02/07/2020 4.25p 4.40p 4.11p 4.30p 612859
01/07/2020 4.70p 4.78p 4.12p 4.30p 819911
29/06/2020 3.95p 4.06p 3.82p 3.95p 54646
26/06/2020 4.10p 4.17p 3.82p 3.95p 2019366
25/06/2020 4.20p 4.20p 4.00p 4.10p 283980
24/06/2020 4.40p 4.45p 4.00p 4.20p 351609
23/06/2020 4.60p 4.60p 4.30p 4.40p 364135
22/06/2020 4.60p 4.73p 4.40p 4.60p 963985
19/06/2020 4.55p 4.64p 4.42p 4.55p 280858
18/06/2020 4.55p 4.62p 4.40p 4.55p 7863442
17/06/2020 4.40p 4.68p 4.33p 4.55p 576284
16/06/2020 4.40p 4.48p 4.26p 4.40p 550412
15/06/2020 4.50p 4.50p 4.30p 4.40p 1790985
12/06/2020 4.40p 4.58p 4.21p 4.50p 490356
11/06/2020 4.70p 4.75p 4.31p 4.40p 842418
10/06/2020 4.50p 4.80p 4.33p 4.70p 701730
09/06/2020 4.60p 4.80p 4.31p 4.50p 1682198
08/06/2020 5.00p 5.02p 4.40p 4.60p 4622140
05/06/2020 4.75p 5.08p 4.68p 5.00p 660039
04/06/2020 4.90p 4.96p 4.60p 4.75p 940040
03/06/2020 4.90p 4.99p 4.80p 4.90p 674137
02/06/2020 5.10p 5.20p 4.82p 4.90p 978189
01/06/2020 4.95p 5.20p 4.83p 5.10p 1038480
29/05/2020 5.25p 5.40p 4.83p 4.95p 1673341
28/05/2020 5.40p 6.20p 5.05p 5.25p 6481466
27/05/2020 4.75p 5.40p 4.72p 5.20p 5216081
26/05/2020 5.15p 5.24p 4.70p 4.75p 1486488
22/05/2020 5.35p 5.40p 4.80p 5.15p 2884096
21/05/2020 5.45p 5.58p 5.00p 5.35p 1654399
20/05/2020 5.85p 5.98p 4.91p 5.35p 6534654
19/05/2020 6.25p 6.88p 5.62p 5.85p 11582108
18/05/2020 4.80p 6.40p 4.61p 6.10p 11830709
15/05/2020 4.80p 5.00p 4.71p 4.75p 1865782
14/05/2020 5.00p 5.10p 4.45p 4.80p 6276646
13/05/2020 6.10p 6.20p 4.42p 5.00p 15361584
12/05/2020 6.95p 7.06p 5.53p 6.10p 1969801
11/05/2020 6.25p 7.10p 6.01p 6.95p 1344586
07/05/2020 6.40p 6.47p 6.00p 6.25p 698590
06/05/2020 6.75p 6.99p 6.30p 6.40p 259934
05/05/2020 6.95p 7.50p 6.60p 6.75p 1461929
01/05/2020 6.00p 6.14p 5.50p 5.75p 757628
30/04/2020 6.25p 6.40p 5.89p 6.00p 493008
29/04/2020 6.60p 6.98p 6.01p 6.25p 982456
28/04/2020 7.20p 7.38p 6.30p 6.50p 1137333
27/04/2020 6.35p 7.50p 6.26p 7.20p 1794773
24/04/2020 5.35p 6.88p 5.35p 6.45p 2688073
23/04/2020 5.45p 5.45p 5.00p 5.15p 443493
22/04/2020 5.50p 5.58p 4.73p 5.45p 1047973
21/04/2020 6.20p 6.20p 5.44p 5.50p 1540797
20/04/2020 6.80p 7.10p 6.01p 6.20p 1669145
17/04/2020 6.80p 7.40p 6.74p 6.80p 1083765
16/04/2020 6.50p 7.80p 6.35p 6.75p 6344537
15/04/2020 5.80p 7.03p 5.71p 5.90p 2290387
14/04/2020 4.80p 6.20p 4.51p 5.80p 7246503
09/04/2020 4.05p 5.50p 3.71p 4.80p 4065518
08/04/2020 4.55p 4.55p 3.85p 4.05p 486527
07/04/2020 4.50p 4.56p 4.21p 4.55p 353847
06/04/2020 4.35p 4.75p 4.28p 4.50p 320064
03/04/2020 4.65p 4.65p 4.23p 4.35p 562124
02/04/2020 4.55p 4.79p 4.44p 4.65p 418682
01/04/2020 5.55p 5.68p 4.30p 4.55p 1232753
31/03/2020 5.65p 6.42p 5.05p 5.55p 3220202
30/03/2020 5.05p 7.90p 4.95p 5.55p 8210245
27/03/2020 3.80p 5.29p 3.80p 5.05p 3186800
26/03/2020 3.45p 4.00p 3.25p 3.80p 602752
25/03/2020 3.35p 3.91p 3.20p 3.45p 2003556
24/03/2020 2.75p 3.09p 2.75p 2.90p 480877
23/03/2020 2.15p 2.80p 2.15p 2.75p 672169
20/03/2020 2.15p 2.23p 2.00p 2.15p 60011
19/03/2020 2.15p 2.15p 2.01p 2.15p 50000
18/03/2020 2.35p 2.35p 2.15p 2.15p 172981
17/03/2020 2.60p 2.60p 2.50p 2.50p 34171
16/03/2020 2.60p 2.60p 2.60p 2.60p 0
13/03/2020 2.60p 2.68p 2.60p 2.60p 15000
12/03/2020 2.75p 2.92p 2.50p 2.60p 28836

*Close Price adjusted for both dividends and splits