N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/12/2025 0.53p 0.53p 0.50p 0.53p 115232
23/12/2025 0.53p 0.54p 0.50p 0.53p 355377
22/12/2025 0.53p 0.55p 0.50p 0.53p 1896604
19/12/2025 0.53p 0.55p 0.50p 0.53p 127293
18/12/2025 0.53p 0.55p 0.50p 0.53p 83023
17/12/2025 0.53p 0.55p 0.50p 0.53p 520995
16/12/2025 0.53p 0.55p 0.51p 0.53p 221429
15/12/2025 0.53p 0.54p 0.51p 0.53p 357182
12/12/2025 0.53p 0.54p 0.51p 0.53p 913346
11/12/2025 0.53p 0.53p 0.51p 0.53p 200
10/12/2025 0.53p 0.53p 0.51p 0.53p 1000
09/12/2025 0.53p 0.53p 0.51p 0.53p 37655
08/12/2025 0.58p 0.60p 0.50p 0.53p 4450609
05/12/2025 0.58p 0.60p 0.55p 0.58p 126218
04/12/2025 0.58p 0.58p 0.55p 0.58p 94662
03/12/2025 0.58p 0.58p 0.58p 0.58p 0
02/12/2025 0.58p 0.60p 0.56p 0.58p 6656
01/12/2025 0.58p 0.60p 0.55p 0.58p 292138
28/11/2025 0.58p 0.60p 0.55p 0.58p 12004
27/11/2025 0.58p 0.60p 0.55p 0.58p 37084
26/11/2025 0.58p 0.60p 0.55p 0.58p 244615
25/11/2025 0.58p 0.60p 0.55p 0.58p 506312
24/11/2025 0.63p 0.65p 0.55p 0.58p 2082971
21/11/2025 0.63p 0.65p 0.60p 0.63p 263042
20/11/2025 0.63p 0.65p 0.60p 0.63p 169798
19/11/2025 0.63p 0.63p 0.61p 0.63p 80242
18/11/2025 0.63p 0.63p 0.61p 0.63p 673903
17/11/2025 0.63p 0.63p 0.61p 0.63p 26577
14/11/2025 0.63p 0.65p 0.58p 0.63p 1106400
13/11/2025 0.63p 0.65p 0.60p 0.63p 103329
12/11/2025 0.63p 0.65p 0.60p 0.63p 2125935
11/11/2025 0.63p 0.65p 0.60p 0.63p 554848
10/11/2025 0.63p 0.65p 0.59p 0.63p 1826094
07/11/2025 0.63p 0.65p 0.60p 0.63p 641868
06/11/2025 0.60p 0.65p 0.55p 0.63p 3410707
05/11/2025 0.60p 0.65p 0.55p 0.60p 26833
04/11/2025 0.60p 0.65p 0.55p 0.60p 843541
03/11/2025 0.60p 0.65p 0.55p 0.60p 222926
31/10/2025 0.60p 0.65p 0.55p 0.60p 814118
30/10/2025 0.60p 0.65p 0.55p 0.60p 130060
29/10/2025 0.60p 0.65p 0.55p 0.60p 235954
28/10/2025 0.60p 0.62p 0.60p 0.60p 500000
27/10/2025 0.60p 0.65p 0.55p 0.65p 1835116
24/10/2025 0.60p 0.65p 0.55p 0.60p 128385
23/10/2025 0.60p 0.65p 0.55p 0.60p 528364
22/10/2025 0.60p 0.65p 0.57p 0.60p 127880
21/10/2025 0.60p 0.65p 0.55p 0.60p 1473847
20/10/2025 0.60p 0.65p 0.56p 0.60p 87856
17/10/2025 0.60p 0.65p 0.55p 0.60p 1674158
16/10/2025 0.60p 0.65p 0.55p 0.60p 367777
15/10/2025 0.60p 0.65p 0.55p 0.60p 156658
14/10/2025 0.60p 0.65p 0.55p 0.60p 529171
13/10/2025 0.60p 0.65p 0.55p 0.60p 399582
10/10/2025 0.60p 0.65p 0.55p 0.60p 532069
09/10/2025 0.60p 0.65p 0.55p 0.60p 374221
08/10/2025 0.63p 0.65p 0.55p 0.60p 1721604
07/10/2025 0.63p 0.65p 0.60p 0.63p 884496
06/10/2025 0.63p 0.65p 0.60p 0.63p 321107
03/10/2025 0.63p 0.65p 0.60p 0.63p 359780
02/10/2025 0.63p 0.65p 0.60p 0.63p 1018300
01/10/2025 0.63p 0.65p 0.60p 0.63p 5312145
30/09/2025 0.63p 0.65p 0.60p 0.63p 1518319
29/09/2025 0.63p 0.67p 0.60p 0.60p 4741989
26/09/2025 0.63p 0.70p 0.57p 0.69p 4099870
25/09/2025 0.70p 0.75p 0.60p 0.63p 18626692
24/09/2025 0.73p 0.75p 0.65p 0.70p 6193499
23/09/2025 0.83p 0.85p 0.70p 0.73p 15214483
22/09/2025 0.48p 1.00p 0.48p 0.73p 70660400
19/09/2025 0.48p 0.50p 0.45p 0.50p 1323035
18/09/2025 0.48p 0.50p 0.46p 0.48p 256155
17/09/2025 0.53p 0.55p 0.45p 0.48p 2320509
16/09/2025 0.53p 0.53p 0.53p 0.53p 385822
15/09/2025 0.53p 0.55p 0.50p 0.53p 877741
12/09/2025 0.53p 0.55p 0.50p 0.53p 73023
11/09/2025 0.58p 0.58p 0.58p 0.53p 1675949
10/09/2025 0.58p 0.60p 0.50p 0.58p 1317058
09/09/2025 0.58p 0.60p 0.54p 0.54p 857534
08/09/2025 0.58p 0.61p 0.55p 0.58p 733236
05/09/2025 0.55p 0.60p 0.50p 0.58p 2622850
04/09/2025 0.55p 0.60p 0.50p 0.55p 173198
03/09/2025 0.53p 0.60p 0.50p 0.58p 2285768
02/09/2025 0.58p 0.60p 0.50p 0.53p 7326863
01/09/2025 0.43p 0.70p 0.40p 0.58p 17409812
29/08/2025 0.43p 0.45p 0.40p 0.43p 2350829
28/08/2025 0.43p 0.43p 0.42p 0.43p 0
27/08/2025 0.43p 0.45p 0.40p 0.43p 70275
26/08/2025 0.43p 0.44p 0.42p 0.43p 117067
22/08/2025 0.45p 0.50p 0.40p 0.50p 2646182
21/08/2025 0.45p 0.50p 0.40p 0.45p 250209
20/08/2025 0.45p 0.50p 0.42p 0.45p 73205
19/08/2025 0.45p 0.50p 0.40p 0.45p 547483
18/08/2025 0.45p 0.50p 0.40p 0.45p 173478
15/08/2025 0.45p 0.50p 0.40p 0.45p 237700
14/08/2025 0.45p 0.50p 0.40p 0.45p 61224
13/08/2025 0.45p 0.50p 0.40p 0.49p 412738
12/08/2025 0.45p 0.50p 0.40p 0.45p 655163
11/08/2025 0.45p 0.50p 0.40p 0.45p 715133
08/08/2025 0.45p 0.50p 0.40p 0.45p 3661509
07/08/2025 0.45p 0.50p 0.40p 0.45p 352258
06/08/2025 0.45p 0.50p 0.40p 0.45p 2541785
05/08/2025 0.45p 0.50p 0.40p 0.45p 392245
04/08/2025 0.45p 0.50p 0.40p 0.45p 129616
01/08/2025 0.45p 0.50p 0.40p 0.45p 2412704
31/07/2025 0.45p 0.50p 0.40p 0.45p 41295
30/07/2025 0.43p 0.50p 0.40p 0.45p 2684990
29/07/2025 0.43p 0.45p 0.40p 0.43p 202973
28/07/2025 0.38p 0.45p 0.35p 0.43p 5251093
25/07/2025 0.38p 0.40p 0.35p 0.38p 17028
24/07/2025 0.38p 0.40p 0.36p 0.38p 239292
23/07/2025 0.38p 0.40p 0.35p 0.38p 256711
22/07/2025 0.38p 0.40p 0.35p 0.38p 1491941
21/07/2025 0.38p 0.40p 0.35p 0.38p 476231
18/07/2025 0.38p 0.40p 0.35p 0.38p 979840
17/07/2025 0.38p 0.40p 0.35p 0.38p 176070
16/07/2025 0.38p 0.40p 0.35p 0.38p 568517
15/07/2025 0.38p 0.40p 0.35p 0.38p 1064053
14/07/2025 0.38p 0.40p 0.37p 0.38p 22038
11/07/2025 0.38p 0.40p 0.37p 0.38p 142750
10/07/2025 0.38p 0.40p 0.35p 0.38p 1915922
09/07/2025 0.38p 0.40p 0.35p 0.38p 530431
08/07/2025 0.38p 0.40p 0.35p 0.38p 952496
07/07/2025 0.38p 0.40p 0.37p 0.38p 1383
04/07/2025 0.38p 0.40p 0.35p 0.38p 336366
03/07/2025 0.38p 0.40p 0.35p 0.38p 1593011
02/07/2025 0.38p 0.40p 0.35p 0.38p 2563540
01/07/2025 0.38p 0.40p 0.35p 0.38p 2098819
30/06/2025 0.38p 0.40p 0.36p 0.38p 177211
27/06/2025 0.38p 0.40p 0.38p 0.38p 99190
26/06/2025 0.38p 0.40p 0.38p 0.38p 277145
25/06/2025 0.38p 0.40p 0.38p 0.38p 1240614
24/06/2025 0.38p 0.40p 0.35p 0.38p 239799
23/06/2025 0.40p 0.45p 0.35p 0.38p 1582438
20/06/2025 0.40p 0.45p 0.35p 0.40p 773242
19/06/2025 0.43p 0.45p 0.35p 0.40p 7746942
18/06/2025 0.45p 0.50p 0.40p 0.43p 3263688
17/06/2025 0.45p 0.50p 0.40p 0.49p 98756
16/06/2025 0.48p 0.50p 0.41p 0.45p 1918870
13/06/2025 0.48p 0.50p 0.47p 0.50p 206375
12/06/2025 0.48p 0.50p 0.45p 0.48p 2111
11/06/2025 0.48p 0.50p 0.45p 0.48p 23404
10/06/2025 0.48p 0.50p 0.45p 0.48p 161199
09/06/2025 0.48p 0.50p 0.45p 0.48p 217064
06/06/2025 0.48p 0.50p 0.45p 0.48p 1185780
05/06/2025 0.48p 0.50p 0.45p 0.48p 924685
04/06/2025 0.48p 0.50p 0.45p 0.48p 102570
03/06/2025 0.48p 0.50p 0.45p 0.48p 248890
02/06/2025 0.48p 0.50p 0.46p 0.48p 1447634
30/05/2025 0.48p 0.50p 0.45p 0.48p 30427
29/05/2025 0.48p 0.50p 0.44p 0.48p 299733
28/05/2025 0.48p 0.50p 0.45p 0.48p 317908
27/05/2025 0.48p 0.50p 0.45p 0.48p 2233619
23/05/2025 0.48p 0.50p 0.45p 0.48p 266942
22/05/2025 0.48p 0.50p 0.45p 0.48p 445968
21/05/2025 0.48p 0.50p 0.45p 0.48p 1028732
20/05/2025 0.48p 0.50p 0.48p 0.48p 89540
19/05/2025 0.48p 0.55p 0.45p 0.48p 2267042
16/05/2025 0.48p 0.50p 0.45p 0.48p 12924
15/05/2025 0.48p 0.50p 0.45p 0.48p 719991
14/05/2025 0.48p 0.50p 0.45p 0.48p 55496
13/05/2025 0.55p 0.60p 0.47p 0.48p 6863706
12/05/2025 0.58p 0.60p 0.55p 0.55p 1001556
09/05/2025 0.51p 0.55p 0.50p 0.53p 2494660
08/05/2025 0.49p 0.55p 0.47p 0.51p 2923056
07/05/2025 0.43p 0.50p 0.40p 0.49p 9961050
06/05/2025 0.43p 0.45p 0.40p 0.43p 46017
02/05/2025 0.43p 0.45p 0.40p 0.43p 13148
01/05/2025 0.43p 0.45p 0.40p 0.43p 123486
30/04/2025 0.43p 0.45p 0.40p 0.43p 4941450
29/04/2025 0.38p 0.44p 0.35p 0.43p 1799756
28/04/2025 0.38p 0.40p 0.36p 0.38p 1904287
25/04/2025 0.38p 0.40p 0.35p 0.38p 1212125
24/04/2025 0.38p 0.40p 0.35p 0.38p 676183
23/04/2025 0.38p 0.40p 0.36p 0.40p 735359
22/04/2025 0.38p 0.40p 0.36p 0.38p 1221225
17/04/2025 0.38p 0.40p 0.35p 0.38p 13154317
16/04/2025 0.38p 0.40p 0.35p 0.38p 5060513
15/04/2025 0.38p 0.40p 0.35p 0.38p 104270
14/04/2025 0.38p 0.40p 0.36p 0.38p 653363
11/04/2025 0.38p 0.40p 0.35p 0.38p 1136336
10/04/2025 0.38p 0.40p 0.35p 0.38p 2309994
09/04/2025 0.43p 0.45p 0.35p 0.38p 2154923
08/04/2025 0.43p 0.45p 0.40p 0.45p 168063
07/04/2025 0.43p 0.45p 0.40p 0.43p 1435130
04/04/2025 0.43p 0.45p 0.40p 0.43p 5739566
03/04/2025 0.43p 0.45p 0.42p 0.43p 575008
02/04/2025 0.43p 0.45p 0.40p 0.43p 717440
01/04/2025 0.43p 0.45p 0.41p 0.43p 1343768
31/03/2025 0.48p 0.48p 0.41p 0.43p 2313474
28/03/2025 0.48p 0.48p 0.45p 0.48p 1513822
27/03/2025 0.48p 0.50p 0.45p 0.48p 7574
26/03/2025 0.48p 0.50p 0.45p 0.48p 1800
25/03/2025 0.48p 0.50p 0.45p 0.48p 28554
24/03/2025 0.48p 0.48p 0.45p 0.48p 411788
21/03/2025 0.48p 0.50p 0.48p 0.48p 3400
20/03/2025 0.48p 0.50p 0.45p 0.46p 1969631
19/03/2025 0.48p 0.50p 0.45p 0.48p 1489592
18/03/2025 0.48p 0.50p 0.45p 0.48p 736669
17/03/2025 0.48p 0.50p 0.45p 0.48p 274358
14/03/2025 0.48p 0.50p 0.45p 0.48p 1048058
13/03/2025 0.48p 0.50p 0.45p 0.48p 693785

*Close Price adjusted for both dividends and splits