N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
13/08/2018 7.55p 8.00p 7.40p 7.75p 440606
10/08/2018 7.90p 7.90p 7.50p 7.55p 278079
09/08/2018 8.05p 8.14p 7.70p 7.90p 289272
08/08/2018 8.15p 8.15p 7.63p 8.05p 351750
07/08/2018 8.05p 8.24p 7.86p 8.15p 315460
06/08/2018 8.15p 8.15p 7.75p 8.05p 185441
03/08/2018 8.65p 8.65p 8.02p 8.15p 472547
02/08/2018 7.80p 9.00p 7.80p 8.65p 1079690
01/08/2018 7.85p 8.00p 7.57p 7.80p 224298
31/07/2018 8.20p 8.25p 7.58p 7.85p 532401
30/07/2018 8.75p 8.75p 7.55p 8.20p 1845803
27/07/2018 9.00p 9.20p 8.42p 8.75p 785611
26/07/2018 9.10p 9.10p 8.80p 9.00p 143295
25/07/2018 8.40p 9.10p 7.73p 9.10p 1435382
24/07/2018 8.85p 8.85p 8.19p 8.45p 800079
23/07/2018 8.95p 9.08p 8.71p 8.85p 300614
20/07/2018 9.30p 9.37p 8.66p 8.95p 863545
19/07/2018 9.75p 9.75p 9.14p 9.30p 300064
18/07/2018 9.85p 9.95p 9.50p 9.65p 894692
17/07/2018 9.75p 10.43p 9.50p 9.85p 777462
16/07/2018 9.30p 9.93p 9.05p 9.75p 601399
13/07/2018 9.10p 9.75p 9.03p 9.30p 1206947
12/07/2018 9.70p 9.70p 9.05p 9.10p 582664
11/07/2018 10.25p 10.30p 9.10p 9.70p 2484359
10/07/2018 10.75p 11.40p 9.83p 10.25p 3253635
09/07/2018 14.50p 14.50p 9.52p 10.80p 8944523
06/07/2018 23.25p 23.25p 22.50p 23.00p 93758
05/07/2018 24.50p 25.40p 23.15p 23.25p 350919
04/07/2018 23.50p 26.00p 23.35p 24.50p 321362
03/07/2018 22.25p 23.95p 22.25p 23.50p 214543
02/07/2018 22.25p 23.00p 21.50p 22.25p 100481
29/06/2018 22.25p 22.65p 21.50p 21.75p 289324
28/06/2018 22.25p 22.30p 21.50p 21.75p 147874
27/06/2018 22.50p 22.50p 21.33p 22.25p 230454
26/06/2018 22.75p 22.90p 22.00p 22.50p 186405
25/06/2018 24.00p 24.04p 22.00p 22.75p 277559
22/06/2018 22.50p 24.00p 22.00p 24.00p 488154
21/06/2018 23.00p 23.25p 22.00p 22.50p 270062
20/06/2018 23.75p 23.85p 22.08p 23.00p 218915
19/06/2018 24.25p 26.00p 23.50p 23.75p 460493
18/06/2018 27.25p 28.43p 24.00p 24.25p 1418161
15/06/2018 25.00p 27.35p 24.00p 26.75p 868746
14/06/2018 23.00p 25.28p 22.20p 25.00p 421891
13/06/2018 23.25p 24.85p 22.29p 23.00p 625220
12/06/2018 22.50p 23.25p 22.00p 23.25p 202659
11/06/2018 23.65p 23.74p 22.15p 22.50p 166976
08/06/2018 24.25p 24.45p 23.00p 23.65p 410718
07/06/2018 25.50p 25.90p 24.00p 24.25p 330578
06/06/2018 25.75p 26.95p 25.15p 25.50p 297463
05/06/2018 23.75p 26.40p 23.75p 25.75p 865525
04/06/2018 22.50p 24.40p 22.35p 23.75p 757254
01/06/2018 22.50p 22.85p 22.23p 22.50p 174424
31/05/2018 22.00p 22.95p 21.85p 22.50p 195747
30/05/2018 22.25p 22.40p 21.81p 22.00p 93702
29/05/2018 22.50p 22.85p 21.57p 22.75p 166149
25/05/2018 24.00p 24.25p 21.30p 22.50p 747954
24/05/2018 19.65p 24.80p 19.35p 24.00p 1403475
23/05/2018 19.75p 19.84p 19.21p 19.65p 299079
22/05/2018 18.50p 19.78p 18.25p 19.75p 387128
21/05/2018 18.75p 18.90p 18.00p 18.50p 307730
18/05/2018 18.75p 18.75p 18.17p 18.75p 217064
17/05/2018 19.13p 19.43p 18.50p 18.75p 202733
16/05/2018 19.13p 19.54p 18.06p 19.13p 472622
15/05/2018 19.75p 20.15p 19.00p 19.13p 522455
14/05/2018 20.65p 21.13p 17.88p 19.75p 628086
11/05/2018 20.00p 21.59p 19.50p 20.65p 422584
10/05/2018 20.25p 20.40p 19.00p 20.00p 200775
09/05/2018 20.75p 21.25p 19.50p 20.25p 358976
08/05/2018 19.25p 20.28p 18.60p 19.15p 352965
04/05/2018 19.75p 20.19p 19.02p 19.50p 202288
03/05/2018 20.10p 20.40p 19.17p 19.75p 330699
02/05/2018 19.90p 20.28p 19.21p 20.10p 251824
01/05/2018 20.25p 20.38p 19.60p 19.90p 178544
30/04/2018 20.50p 20.90p 19.50p 20.25p 314416
27/04/2018 20.25p 21.00p 19.83p 20.50p 394616
26/04/2018 19.10p 20.42p 19.10p 20.25p 447670
25/04/2018 20.25p 20.70p 18.75p 19.10p 470212
24/04/2018 20.35p 20.45p 19.10p 19.88p 468818
23/04/2018 20.25p 20.61p 19.15p 19.70p 202384
20/04/2018 20.15p 20.50p 19.60p 20.25p 420910
19/04/2018 21.50p 21.80p 18.65p 20.15p 885367
18/04/2018 22.25p 24.80p 20.80p 21.50p 1436199
17/04/2018 23.50p 23.50p 21.91p 22.75p 391424
16/04/2018 23.50p 23.69p 22.30p 23.50p 304744
13/04/2018 22.75p 24.88p 22.75p 23.50p 530232

*Close Price adjusted for both dividends and splits