N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/03/2020 2.75p 2.75p 2.75p 2.75p 0
10/03/2020 2.75p 2.75p 2.75p 2.75p 0
09/03/2020 2.80p 2.90p 2.40p 2.75p 137272
06/03/2020 2.90p 2.90p 2.60p 2.80p 54246
05/03/2020 3.00p 3.00p 2.81p 2.90p 77330
04/03/2020 3.10p 3.10p 2.90p 3.00p 36018
03/03/2020 3.15p 3.15p 3.01p 3.10p 102200
02/03/2020 2.90p 3.15p 2.90p 3.15p 187303
28/02/2020 2.90p 2.96p 2.81p 2.90p 79388
27/02/2020 2.95p 2.95p 2.82p 2.90p 80000
26/02/2020 3.10p 3.10p 2.80p 2.95p 258627
25/02/2020 3.15p 3.15p 3.05p 3.15p 400
24/02/2020 3.15p 3.15p 3.05p 3.15p 32198
21/02/2020 3.15p 3.30p 3.01p 3.15p 537445
20/02/2020 3.15p 3.21p 3.05p 3.15p 88681
19/02/2020 3.25p 3.30p 3.00p 3.15p 466552
18/02/2020 3.25p 3.50p 3.25p 3.25p 6926
17/02/2020 3.25p 3.40p 3.10p 3.25p 78163
14/02/2020 3.25p 3.39p 3.25p 3.25p 162765
13/02/2020 3.25p 3.40p 3.07p 3.25p 100653
12/02/2020 3.30p 3.48p 3.20p 3.25p 168129
11/02/2020 3.05p 3.45p 3.03p 3.30p 468611
10/02/2020 3.00p 3.10p 2.97p 3.00p 285273
07/02/2020 3.15p 3.15p 3.00p 3.00p 864724
06/02/2020 2.95p 3.20p 2.93p 3.15p 462647
05/02/2020 2.95p 3.18p 2.85p 2.95p 212919
04/02/2020 3.05p 3.07p 2.83p 3.00p 86894
03/02/2020 3.15p 3.18p 3.04p 3.05p 131460
31/01/2020 3.10p 3.28p 3.08p 3.15p 162207
30/01/2020 3.40p 3.40p 3.05p 3.10p 561269
29/01/2020 3.65p 3.93p 3.22p 3.40p 782282
28/01/2020 3.35p 3.79p 3.25p 3.60p 396574
27/01/2020 3.50p 3.58p 3.31p 3.35p 108799
24/01/2020 3.50p 3.58p 3.30p 3.50p 86333
23/01/2020 3.50p 3.65p 3.31p 3.50p 14849
22/01/2020 3.75p 3.90p 3.31p 3.50p 634462
21/01/2020 3.30p 3.90p 3.30p 3.75p 2059130
20/01/2020 3.00p 3.50p 3.00p 3.30p 594266
17/01/2020 3.00p 3.00p 2.91p 3.00p 5040
16/01/2020 3.00p 3.08p 3.00p 3.00p 48717
15/01/2020 3.00p 3.10p 2.90p 3.00p 27026
14/01/2020 3.00p 3.05p 3.00p 3.00p 86035
13/01/2020 3.00p 3.05p 3.00p 3.00p 825
10/01/2020 3.00p 3.00p 3.00p 3.00p 0
09/01/2020 3.00p 3.08p 3.00p 3.00p 15016
08/01/2020 3.15p 3.15p 3.00p 3.00p 330710
07/01/2020 2.70p 3.39p 2.70p 3.15p 1778247
06/01/2020 2.70p 2.72p 2.60p 2.70p 49522
03/01/2020 2.70p 2.80p 2.60p 2.70p 231858
02/01/2020 2.75p 2.75p 2.60p 2.70p 415224
31/12/2019 2.80p 2.80p 2.67p 2.75p 17102
30/12/2019 2.75p 2.82p 2.65p 2.80p 211263
27/12/2019 2.80p 2.85p 2.61p 2.75p 183573
24/12/2019 2.80p 2.86p 2.80p 2.80p 10359
23/12/2019 2.80p 2.80p 2.80p 2.80p 0
20/12/2019 2.80p 2.87p 2.70p 2.80p 41828
19/12/2019 2.90p 2.90p 2.70p 2.80p 538142
18/12/2019 2.90p 2.90p 2.80p 2.90p 9356
17/12/2019 2.90p 2.90p 2.90p 2.90p 0
16/12/2019 2.90p 2.97p 2.80p 2.90p 47226
13/12/2019 2.95p 2.97p 2.81p 2.90p 86752
12/12/2019 2.95p 2.95p 2.90p 2.95p 20200
11/12/2019 3.10p 3.10p 2.90p 2.95p 469795
10/12/2019 3.10p 3.10p 2.93p 3.10p 17211
09/12/2019 3.10p 3.10p 2.94p 3.10p 280641
06/12/2019 3.10p 3.30p 2.97p 3.10p 90573
05/12/2019 3.15p 3.15p 2.97p 3.10p 96524
04/12/2019 3.10p 3.30p 3.10p 3.15p 47594
03/12/2019 3.00p 3.10p 2.98p 3.10p 125686
02/12/2019 3.05p 3.10p 2.91p 3.00p 586365
29/11/2019 3.05p 3.05p 3.05p 3.05p 0
28/11/2019 3.05p 3.14p 2.91p 3.05p 285689
27/11/2019 3.10p 3.15p 2.91p 3.05p 70837
26/11/2019 3.15p 3.15p 2.92p 3.10p 245706
25/11/2019 3.15p 3.24p 2.81p 3.15p 1222568
22/11/2019 3.15p 3.15p 3.01p 3.15p 16766
21/11/2019 2.90p 3.49p 2.79p 3.15p 1543906
20/11/2019 2.90p 2.90p 2.78p 2.90p 12377
19/11/2019 2.90p 2.90p 2.90p 2.90p 0
18/11/2019 2.90p 3.03p 2.90p 2.90p 40643
15/11/2019 3.00p 3.03p 2.81p 2.90p 229290
14/11/2019 3.00p 3.03p 2.94p 3.00p 68689
13/11/2019 3.05p 3.05p 2.90p 3.00p 390772
12/11/2019 3.05p 3.05p 2.95p 3.05p 64699
11/11/2019 3.10p 3.17p 2.92p 3.05p 366795
08/11/2019 3.00p 3.17p 3.00p 3.10p 61657
07/11/2019 3.10p 3.10p 3.00p 3.00p 0
06/11/2019 3.10p 3.18p 3.02p 3.10p 300999
05/11/2019 3.10p 3.20p 3.03p 3.10p 426858
04/11/2019 3.10p 3.18p 3.10p 3.10p 300
01/11/2019 3.15p 3.19p 3.02p 3.10p 540950
31/10/2019 3.20p 3.30p 3.02p 3.15p 695098
30/10/2019 3.50p 3.50p 3.18p 3.20p 409729
29/10/2019 3.65p 3.73p 3.40p 3.50p 235393
28/10/2019 3.65p 3.65p 3.55p 3.65p 14160
25/10/2019 3.65p 3.65p 3.50p 3.65p 7400
24/10/2019 3.65p 3.75p 3.60p 3.65p 180261
23/10/2019 3.65p 3.65p 3.55p 3.65p 215972
22/10/2019 3.65p 3.80p 3.55p 3.65p 61099
21/10/2019 3.58p 3.75p 3.46p 3.65p 412733
18/10/2019 3.30p 3.60p 3.30p 3.58p 541620
17/10/2019 3.30p 3.49p 3.30p 3.30p 40000
16/10/2019 3.30p 3.30p 3.21p 3.30p 36059
15/10/2019 3.25p 3.49p 3.17p 3.30p 220728
14/10/2019 3.25p 3.28p 3.25p 3.25p 16045
11/10/2019 3.15p 3.30p 3.08p 3.25p 201295
10/10/2019 3.15p 3.15p 3.15p 3.15p 0
09/10/2019 3.15p 3.28p 3.05p 3.15p 141323
08/10/2019 3.15p 3.28p 3.15p 3.15p 2681
07/10/2019 3.15p 3.30p 3.06p 3.15p 284508
04/10/2019 3.20p 3.20p 3.05p 3.15p 214226
03/10/2019 3.25p 3.25p 3.05p 3.20p 197897
02/10/2019 3.25p 3.38p 3.11p 3.25p 59506
01/10/2019 3.25p 3.25p 3.25p 3.25p 0
30/09/2019 3.55p 3.55p 3.13p 3.25p 520004
27/09/2019 3.65p 3.66p 3.35p 3.55p 80659
26/09/2019 3.65p 3.75p 3.52p 3.65p 160326
25/09/2019 3.65p 3.65p 3.53p 3.65p 71000
24/09/2019 3.63p 3.75p 3.57p 3.65p 121000
23/09/2019 3.63p 3.63p 3.63p 3.63p 0
20/09/2019 3.70p 3.85p 3.55p 3.63p 282903
19/09/2019 3.10p 4.45p 3.10p 3.70p 3016037
18/09/2019 2.75p 3.30p 2.75p 3.10p 1162702
17/09/2019 3.15p 3.19p 2.91p 2.95p 138224
16/09/2019 3.05p 3.28p 3.02p 3.15p 464174
13/09/2019 3.25p 3.25p 3.05p 3.10p 243542
12/09/2019 3.25p 3.25p 3.13p 3.25p 29850
11/09/2019 3.25p 3.25p 3.25p 3.25p 0
10/09/2019 3.25p 3.38p 3.11p 3.25p 117603
09/09/2019 3.15p 3.30p 3.06p 3.25p 342229
06/09/2019 3.35p 3.35p 3.05p 3.15p 100781
05/09/2019 3.40p 3.40p 3.25p 3.35p 5519
04/09/2019 3.45p 3.45p 3.30p 3.40p 114486
03/09/2019 3.48p 3.48p 3.35p 3.45p 151822
02/09/2019 3.08p 3.50p 3.01p 3.43p 1996854
30/08/2019 3.05p 3.08p 3.02p 3.08p 68419
29/08/2019 3.05p 3.05p 2.91p 3.05p 349447
28/08/2019 3.05p 3.05p 2.86p 3.05p 1906891
27/08/2019 3.10p 3.10p 3.00p 3.05p 250368
23/08/2019 3.13p 3.19p 3.00p 3.10p 1093780
22/08/2019 3.35p 3.40p 3.10p 3.13p 997093
21/08/2019 3.95p 4.00p 3.10p 3.35p 4485213
20/08/2019 4.15p 4.37p 3.72p 3.95p 5100463
19/08/2019 4.80p 4.80p 4.50p 4.55p 538297
16/08/2019 4.85p 4.85p 4.70p 4.80p 33898
15/08/2019 5.10p 5.29p 4.75p 4.85p 586635
14/08/2019 4.75p 5.26p 4.51p 5.10p 728269
13/08/2019 4.85p 5.00p 4.50p 4.75p 636484
12/08/2019 5.30p 5.30p 4.41p 4.85p 814063
09/08/2019 5.35p 5.79p 5.10p 5.30p 1340936
08/08/2019 4.70p 5.35p 4.60p 5.35p 933948
07/08/2019 4.80p 4.94p 4.47p 4.70p 493812
06/08/2019 5.10p 5.10p 4.60p 4.80p 513301
05/08/2019 5.10p 5.14p 5.00p 5.10p 301051
02/08/2019 5.15p 5.15p 5.00p 5.10p 1069469
01/08/2019 5.35p 5.35p 5.02p 5.15p 1002647
31/07/2019 5.50p 5.65p 5.23p 5.35p 1330131
30/07/2019 5.60p 5.64p 5.31p 5.50p 461485
29/07/2019 5.60p 5.79p 5.40p 5.60p 723206
26/07/2019 5.80p 5.95p 5.32p 5.60p 767493
25/07/2019 5.50p 5.99p 5.33p 5.80p 607423
24/07/2019 5.30p 5.75p 5.11p 5.50p 1015541
23/07/2019 5.65p 5.70p 5.10p 5.30p 664134
22/07/2019 5.90p 5.93p 5.51p 5.65p 613496
19/07/2019 5.80p 5.96p 5.55p 5.90p 581138
18/07/2019 5.75p 5.98p 5.32p 5.80p 1502464
17/07/2019 6.10p 6.18p 5.53p 5.75p 790899
16/07/2019 6.10p 6.29p 5.81p 6.10p 974451
15/07/2019 5.10p 6.43p 5.10p 6.10p 5203114
12/07/2019 5.25p 5.25p 4.90p 5.10p 889617
11/07/2019 5.35p 5.48p 5.12p 5.25p 465570
10/07/2019 5.70p 5.70p 5.20p 5.20p 588669
09/07/2019 5.60p 6.18p 5.51p 5.70p 1830237
08/07/2019 5.35p 5.70p 4.87p 5.60p 1314698
05/07/2019 5.85p 5.85p 5.26p 5.35p 1332812
04/07/2019 5.80p 6.34p 5.80p 5.85p 2848419
03/07/2019 5.15p 5.86p 5.02p 5.85p 1761965
02/07/2019 5.40p 5.40p 5.10p 5.15p 525666
01/07/2019 4.75p 5.78p 4.75p 5.40p 3333810
28/06/2019 4.10p 5.89p 4.05p 4.75p 4773323
27/06/2019 4.10p 4.10p 4.03p 4.10p 588479
26/06/2019 4.05p 4.19p 3.82p 4.10p 705232
25/06/2019 4.10p 4.17p 3.86p 4.05p 261501
24/06/2019 4.15p 4.35p 4.00p 4.10p 885259
21/06/2019 4.25p 4.25p 4.01p 4.15p 590730
20/06/2019 4.10p 4.40p 3.80p 4.25p 1167348
19/06/2019 3.65p 4.60p 3.65p 4.10p 4468843
18/06/2019 3.50p 3.69p 3.42p 3.60p 684014
17/06/2019 3.20p 3.69p 3.18p 3.50p 2059282
14/06/2019 3.00p 3.22p 2.93p 3.20p 593145
13/06/2019 3.00p 3.03p 3.00p 3.00p 12904
12/06/2019 3.00p 3.03p 2.93p 3.00p 6700
11/06/2019 3.10p 3.10p 2.90p 3.00p 180353
10/06/2019 3.05p 3.10p 3.05p 3.10p 111840
07/06/2019 2.95p 3.09p 2.95p 3.05p 457962
06/06/2019 3.20p 3.20p 2.85p 2.95p 674708
05/06/2019 3.15p 3.15p 3.05p 3.15p 322030
04/06/2019 3.05p 3.23p 3.05p 3.15p 1052396
03/06/2019 3.20p 3.20p 2.92p 3.00p 429891
31/05/2019 3.35p 3.40p 2.94p 3.20p 1733006

*Close Price adjusted for both dividends and splits