N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
30/05/2019 3.40p 3.40p 3.25p 3.35p 36276
29/05/2019 3.40p 3.40p 3.25p 3.40p 34246
28/05/2019 3.40p 3.45p 3.25p 3.40p 45125
24/05/2019 3.55p 3.55p 3.21p 3.40p 1585880
23/05/2019 3.55p 3.55p 3.53p 3.55p 50000
22/05/2019 3.55p 3.60p 3.50p 3.55p 1185676
21/05/2019 3.55p 3.57p 3.55p 3.55p 214261
20/05/2019 3.55p 3.60p 3.50p 3.55p 46807
17/05/2019 3.60p 3.64p 3.52p 3.55p 300000
16/05/2019 3.65p 3.66p 3.52p 3.60p 82393
15/05/2019 3.70p 3.75p 3.60p 3.65p 39672
14/05/2019 3.90p 3.90p 3.60p 3.70p 611395
13/05/2019 3.95p 3.95p 3.95p 3.95p 0
10/05/2019 3.70p 4.04p 3.70p 3.95p 367741
09/05/2019 3.65p 3.80p 3.65p 3.70p 102804
08/05/2019 3.55p 3.80p 3.55p 3.65p 457765
07/05/2019 3.70p 3.70p 3.52p 3.55p 320678
03/05/2019 3.75p 3.75p 3.61p 3.70p 171310
02/05/2019 3.85p 4.00p 3.70p 3.75p 512458
01/05/2019 3.95p 4.08p 3.82p 3.85p 310837
30/04/2019 3.95p 3.95p 3.84p 3.95p 17441
29/04/2019 3.85p 4.07p 3.79p 3.95p 234916
26/04/2019 3.80p 3.95p 3.79p 3.80p 240255
25/04/2019 3.85p 3.85p 3.79p 3.80p 1000
24/04/2019 4.15p 4.15p 3.73p 3.85p 1468268
23/04/2019 4.15p 4.16p 4.10p 4.15p 72708
18/04/2019 4.20p 4.20p 4.11p 4.15p 340579
17/04/2019 4.25p 4.25p 4.20p 4.20p 117932
16/04/2019 4.35p 4.35p 4.03p 4.25p 458017
15/04/2019 4.35p 4.40p 3.93p 4.35p 772336
12/04/2019 4.00p 4.38p 3.90p 4.35p 655183
11/04/2019 4.38p 4.42p 3.91p 4.00p 1129089
10/04/2019 4.55p 4.55p 4.16p 4.38p 1259804
09/04/2019 5.35p 5.50p 4.32p 4.55p 9020376
08/04/2019 7.30p 8.55p 7.25p 8.00p 2120094
05/04/2019 7.55p 7.65p 7.21p 7.30p 362930
04/04/2019 7.00p 7.70p 6.83p 7.55p 717773
03/04/2019 6.85p 7.00p 6.70p 7.00p 266056
02/04/2019 6.75p 6.88p 6.75p 6.85p 146482
01/04/2019 6.80p 6.80p 6.72p 6.75p 74964
29/03/2019 6.80p 6.86p 6.72p 6.80p 311174
28/03/2019 6.75p 6.89p 6.74p 6.80p 421275
27/03/2019 6.75p 6.75p 6.73p 6.75p 52665
26/03/2019 7.10p 7.10p 6.70p 6.75p 187974
25/03/2019 7.15p 7.15p 7.00p 7.10p 51111
22/03/2019 7.15p 7.15p 7.00p 7.15p 118325
21/03/2019 7.15p 7.15p 7.00p 7.15p 48055
20/03/2019 7.35p 7.35p 7.00p 7.15p 121789
19/03/2019 7.20p 7.35p 7.20p 7.35p 270285
18/03/2019 7.25p 7.27p 7.10p 7.20p 102596
15/03/2019 7.15p 7.29p 7.12p 7.25p 514983
14/03/2019 7.20p 7.20p 7.13p 7.15p 237788
13/03/2019 7.40p 7.45p 7.15p 7.20p 292476
12/03/2019 7.55p 7.55p 7.33p 7.40p 303064
11/03/2019 7.65p 7.65p 7.50p 7.55p 619928
08/03/2019 7.75p 7.87p 7.60p 7.65p 384259
07/03/2019 8.25p 8.25p 7.72p 7.75p 698992
06/03/2019 7.65p 8.39p 7.65p 8.25p 1999460
05/03/2019 7.75p 7.75p 7.61p 7.65p 177546
04/03/2019 7.75p 7.80p 7.70p 7.75p 215607
01/03/2019 7.75p 7.77p 7.71p 7.75p 80666
28/02/2019 7.95p 7.97p 7.62p 7.75p 477860
27/02/2019 8.05p 8.05p 7.90p 7.95p 101246
26/02/2019 7.85p 8.12p 7.70p 8.05p 686674
25/02/2019 8.05p 8.09p 7.81p 7.85p 253353
22/02/2019 8.15p 8.18p 8.00p 8.05p 301727
21/02/2019 8.35p 8.35p 8.15p 8.15p 161301
20/02/2019 8.25p 8.37p 7.87p 8.35p 876305
19/02/2019 8.45p 8.45p 8.20p 8.25p 294495
18/02/2019 8.35p 8.50p 8.35p 8.45p 190460
15/02/2019 8.45p 8.50p 8.11p 8.35p 764868
14/02/2019 8.95p 8.95p 8.25p 8.45p 1766095
13/02/2019 8.95p 8.97p 8.92p 8.95p 685868
12/02/2019 9.65p 9.65p 8.80p 8.95p 708647
11/02/2019 10.03p 10.03p 9.55p 9.65p 1018873
08/02/2019 12.35p 12.94p 9.51p 10.03p 6550015
07/02/2019 12.80p 12.80p 12.26p 12.35p 129975
06/02/2019 13.63p 13.63p 12.71p 12.80p 352020
05/02/2019 13.85p 13.85p 13.51p 13.63p 343240
04/02/2019 13.25p 14.30p 13.25p 13.85p 653103
01/02/2019 12.98p 13.47p 12.73p 13.30p 464114
31/01/2019 12.00p 13.16p 12.00p 12.98p 612813
30/01/2019 13.25p 13.25p 11.85p 12.00p 833483
29/01/2019 14.30p 14.33p 13.04p 13.25p 1133757
28/01/2019 12.60p 15.20p 12.55p 14.45p 2620419
25/01/2019 11.05p 12.85p 10.85p 12.60p 1553680
24/01/2019 10.65p 11.25p 10.65p 11.05p 234869
23/01/2019 10.65p 10.89p 10.50p 10.65p 28736
22/01/2019 11.05p 11.05p 10.47p 10.65p 209349
21/01/2019 10.65p 11.50p 10.37p 11.05p 524458
18/01/2019 10.53p 11.10p 10.53p 10.85p 73411
17/01/2019 10.48p 11.25p 10.00p 10.53p 529653
16/01/2019 10.30p 11.15p 10.30p 10.48p 615108
15/01/2019 10.15p 11.60p 10.15p 10.35p 1695223
14/01/2019 9.30p 10.50p 9.18p 10.10p 615334
11/01/2019 9.10p 9.52p 8.88p 9.30p 251100
10/01/2019 9.20p 9.20p 8.75p 9.10p 267078
09/01/2019 9.35p 9.50p 9.02p 9.20p 258295
08/01/2019 9.45p 9.50p 9.01p 9.50p 408946
07/01/2019 9.80p 9.90p 9.25p 9.45p 130891
04/01/2019 8.95p 9.93p 8.84p 9.80p 389508
03/01/2019 9.25p 9.25p 8.80p 8.95p 279431
02/01/2019 9.35p 9.35p 9.10p 9.25p 124431
31/12/2018 9.15p 9.49p 9.14p 9.35p 121704
28/12/2018 9.00p 9.20p 8.90p 9.15p 94969
27/12/2018 9.35p 9.35p 8.85p 9.00p 293054
24/12/2018 9.60p 9.60p 9.35p 9.35p 100000
21/12/2018 9.40p 9.80p 9.40p 9.60p 208760
20/12/2018 9.75p 10.65p 9.25p 9.40p 761704
19/12/2018 8.95p 9.96p 8.78p 9.60p 651021
18/12/2018 9.25p 9.25p 8.75p 8.95p 205550
17/12/2018 9.20p 9.50p 9.02p 9.25p 382380
14/12/2018 9.45p 9.59p 9.02p 9.20p 191513
13/12/2018 9.10p 9.70p 9.10p 9.45p 513895
12/12/2018 9.50p 9.50p 9.04p 9.10p 158309
11/12/2018 9.75p 9.87p 9.30p 9.50p 243505
10/12/2018 10.03p 10.77p 9.63p 9.75p 934955
07/12/2018 8.50p 10.48p 8.50p 9.90p 1035822
06/12/2018 9.05p 9.05p 8.33p 8.50p 263758
05/12/2018 8.95p 9.10p 8.35p 9.05p 673388
04/12/2018 9.00p 9.00p 8.61p 8.95p 248326
03/12/2018 9.25p 9.35p 8.80p 9.00p 206266
30/11/2018 9.75p 9.75p 9.12p 9.25p 406102
29/11/2018 10.80p 10.80p 9.71p 9.75p 1178442
28/11/2018 9.75p 11.89p 9.65p 10.80p 5057418
27/11/2018 9.30p 9.30p 8.42p 8.55p 580096
26/11/2018 9.10p 9.88p 9.00p 9.30p 910069
23/11/2018 8.50p 9.45p 8.50p 9.10p 1107403
22/11/2018 8.70p 8.77p 7.88p 8.50p 1084901
21/11/2018 9.00p 9.00p 8.00p 8.70p 1023058
20/11/2018 10.03p 10.03p 8.80p 9.04p 399886
19/11/2018 11.10p 11.10p 9.55p 10.03p 965971
16/11/2018 10.70p 11.93p 10.22p 11.10p 633843
15/11/2018 12.25p 13.50p 10.50p 10.70p 2404929
14/11/2018 12.53p 12.70p 9.82p 12.10p 2568374
13/11/2018 14.35p 15.21p 12.23p 12.50p 2606044
12/11/2018 12.25p 14.97p 11.70p 14.35p 4896683
09/11/2018 9.80p 12.25p 8.95p 12.25p 3600020
08/11/2018 7.40p 10.00p 7.40p 9.90p 3463403
07/11/2018 6.25p 7.89p 6.13p 7.40p 821601
06/11/2018 6.50p 6.66p 5.85p 6.25p 796292
05/11/2018 5.60p 7.74p 5.60p 6.50p 3814789
02/11/2018 5.10p 5.93p 4.86p 5.55p 959104
01/11/2018 5.25p 5.25p 5.00p 5.10p 314567
31/10/2018 5.70p 5.85p 4.98p 5.25p 964489
30/10/2018 5.95p 6.00p 5.35p 5.70p 754911
29/10/2018 5.00p 7.00p 5.00p 5.95p 3164431
26/10/2018 5.10p 5.10p 4.73p 4.90p 60000
25/10/2018 4.85p 5.20p 4.58p 5.10p 247588
24/10/2018 5.15p 5.32p 4.60p 4.90p 57451
23/10/2018 5.30p 5.36p 4.70p 5.15p 351092
22/10/2018 5.60p 5.60p 5.10p 5.30p 94171
19/10/2018 5.20p 5.75p 5.20p 5.60p 127633
18/10/2018 5.15p 5.30p 5.00p 5.20p 175000
17/10/2018 4.85p 5.15p 4.85p 5.15p 137710
16/10/2018 4.75p 5.00p 4.63p 4.85p 47218
15/10/2018 5.25p 5.48p 4.75p 4.75p 571294
12/10/2018 4.75p 5.30p 4.53p 5.15p 218321
11/10/2018 4.75p 4.85p 4.60p 4.75p 80839
10/10/2018 5.15p 5.25p 4.70p 4.75p 409332
09/10/2018 5.15p 5.15p 5.00p 5.15p 185833
08/10/2018 5.50p 5.50p 4.91p 5.15p 577120
05/10/2018 5.95p 6.04p 5.14p 5.50p 1137721
04/10/2018 6.25p 6.30p 5.56p 5.95p 496209
03/10/2018 6.45p 6.45p 6.02p 6.25p 654155
02/10/2018 6.55p 7.74p 6.26p 6.45p 1561413
01/10/2018 6.05p 7.20p 6.00p 6.55p 1448488
28/09/2018 5.75p 6.16p 5.65p 6.05p 229981
27/09/2018 6.20p 6.20p 5.60p 5.75p 692926
26/09/2018 6.60p 6.60p 5.75p 6.20p 1449851
25/09/2018 8.10p 9.20p 5.91p 6.60p 5674660
24/09/2018 4.15p 8.00p 4.15p 7.90p 7493476
21/09/2018 4.05p 4.44p 3.75p 4.05p 668394
20/09/2018 5.60p 5.84p 3.07p 4.05p 4165425
19/09/2018 7.15p 7.15p 6.20p 6.70p 761931
18/09/2018 7.20p 7.20p 6.80p 7.15p 43934
17/09/2018 7.30p 7.30p 7.00p 7.20p 49650
14/09/2018 7.15p 7.50p 7.08p 7.30p 136751
13/09/2018 7.15p 7.29p 6.70p 7.15p 193228
12/09/2018 6.85p 7.30p 6.72p 7.15p 320245
11/09/2018 6.70p 6.85p 6.46p 6.85p 226646
10/09/2018 7.05p 7.05p 6.62p 6.70p 203193
07/09/2018 7.05p 7.05p 7.05p 7.05p 0
06/09/2018 7.15p 7.15p 6.83p 7.05p 144385
05/09/2018 7.30p 7.30p 7.00p 7.15p 355135
04/09/2018 7.55p 7.55p 7.04p 7.30p 159332
03/09/2018 7.45p 7.55p 7.00p 7.55p 459108
31/08/2018 7.50p 7.50p 7.16p 7.45p 56282
30/08/2018 7.50p 7.60p 7.20p 7.50p 224753
29/08/2018 7.45p 7.50p 7.45p 7.50p 0
28/08/2018 7.75p 7.75p 7.23p 7.45p 63761
24/08/2018 7.35p 7.75p 7.35p 7.75p 76442
23/08/2018 7.65p 7.83p 7.25p 7.35p 255653
22/08/2018 7.40p 7.83p 7.05p 7.65p 658985
21/08/2018 8.05p 8.05p 7.35p 7.40p 386150
20/08/2018 8.00p 8.32p 7.50p 8.05p 160647
17/08/2018 8.05p 8.50p 8.00p 8.00p 129292
16/08/2018 8.00p 8.29p 7.70p 8.05p 67860
15/08/2018 8.25p 8.30p 7.63p 8.00p 168545
14/08/2018 7.75p 8.50p 7.58p 8.25p 465970

*Close Price adjusted for both dividends and splits