Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
N4 Pharma (N4P) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/02/2018 | 30.00p | 32.76p | 29.11p | 30.00p | 2022311 |
| 13/02/2018 | 28.75p | 32.23p | 27.70p | 30.00p | 2160049 |
| 12/02/2018 | 24.25p | 29.87p | 24.25p | 28.75p | 3464240 |
| 09/02/2018 | 22.50p | 26.49p | 22.11p | 24.25p | 1564336 |
| 08/02/2018 | 25.00p | 25.50p | 22.00p | 22.50p | 1781896 |
| 07/02/2018 | 25.50p | 28.00p | 24.15p | 25.00p | 1472584 |
| 06/02/2018 | 27.25p | 27.25p | 22.90p | 25.50p | 3905393 |
| 05/02/2018 | 27.50p | 32.00p | 27.00p | 28.75p | 4666813 |
| 02/02/2018 | 20.25p | 29.70p | 18.63p | 27.25p | 8019586 |
| 01/02/2018 | 21.00p | 21.00p | 19.50p | 20.25p | 524905 |
| 31/01/2018 | 21.00p | 21.38p | 19.00p | 21.00p | 1540818 |
| 30/01/2018 | 21.60p | 23.50p | 20.12p | 21.00p | 2071283 |
| 29/01/2018 | 18.25p | 21.70p | 18.16p | 21.60p | 1298541 |
| 26/01/2018 | 19.50p | 19.51p | 18.00p | 18.25p | 657535 |
| 25/01/2018 | 21.00p | 21.44p | 19.00p | 19.50p | 2556122 |
| 24/01/2018 | 19.02p | 21.98p | 16.43p | 21.00p | 4650614 |
| 23/01/2018 | 18.75p | 21.98p | 18.50p | 19.02p | 3213283 |
| 22/01/2018 | 15.13p | 18.84p | 15.00p | 18.63p | 3490188 |
| 19/01/2018 | 15.63p | 16.00p | 14.56p | 15.13p | 1174826 |
| 18/01/2018 | 14.88p | 16.22p | 14.88p | 15.63p | 1190733 |
| 17/01/2018 | 17.25p | 18.50p | 13.93p | 14.88p | 5923798 |
| 16/01/2018 | 11.35p | 17.00p | 11.35p | 17.00p | 7075765 |
| 15/01/2018 | 10.25p | 11.75p | 10.25p | 11.35p | 1364493 |
| 12/01/2018 | 10.73p | 10.93p | 10.22p | 10.25p | 663984 |
| 11/01/2018 | 10.98p | 11.10p | 10.43p | 10.63p | 305102 |
| 10/01/2018 | 11.13p | 12.00p | 10.81p | 10.98p | 986852 |
| 09/01/2018 | 9.75p | 11.75p | 9.75p | 10.55p | 1748586 |
| 08/01/2018 | 9.37p | 10.40p | 9.00p | 9.75p | 1063248 |
| 05/01/2018 | 9.47p | 9.60p | 9.24p | 9.37p | 500948 |
| 04/01/2018 | 9.75p | 9.75p | 9.24p | 9.47p | 205519 |
| 03/01/2018 | 10.15p | 10.25p | 9.50p | 9.75p | 457656 |
| 02/01/2018 | 10.25p | 10.30p | 9.63p | 10.15p | 736770 |
| 29/12/2017 | 10.13p | 10.40p | 10.00p | 10.13p | 592476 |
| 28/12/2017 | 10.13p | 10.13p | 9.75p | 10.13p | 154153 |
| 27/12/2017 | 9.75p | 10.68p | 9.75p | 10.13p | 557618 |
| 22/12/2017 | 10.13p | 10.90p | 9.58p | 9.75p | 581355 |
| 21/12/2017 | 9.50p | 9.93p | 9.50p | 9.88p | 191482 |
| 20/12/2017 | 9.38p | 10.00p | 9.25p | 9.50p | 258766 |
| 19/12/2017 | 9.75p | 9.89p | 9.25p | 9.38p | 144146 |
| 18/12/2017 | 9.75p | 10.00p | 9.50p | 9.75p | 123178 |
| 15/12/2017 | 10.00p | 10.25p | 9.50p | 9.75p | 435789 |
| 14/12/2017 | 10.13p | 10.25p | 9.38p | 10.00p | 428371 |
| 13/12/2017 | 9.75p | 10.38p | 9.75p | 10.13p | 460968 |
| 12/12/2017 | 8.75p | 10.00p | 8.50p | 9.75p | 511786 |
| 11/12/2017 | 9.88p | 9.88p | 8.75p | 8.75p | 550553 |
| 08/12/2017 | 10.25p | 10.43p | 9.50p | 9.88p | 344872 |
| 07/12/2017 | 10.88p | 11.95p | 10.25p | 10.25p | 1516490 |
| 06/12/2017 | 9.00p | 11.48p | 9.00p | 10.88p | 2474278 |
| 05/12/2017 | 8.25p | 9.50p | 8.25p | 9.00p | 906493 |
| 04/12/2017 | 8.25p | 8.50p | 8.11p | 8.25p | 198903 |
| 01/12/2017 | 8.13p | 8.55p | 8.08p | 8.25p | 309809 |
| 30/11/2017 | 8.25p | 8.47p | 8.08p | 8.13p | 178229 |
| 29/11/2017 | 7.88p | 8.56p | 7.88p | 8.50p | 519446 |
| 28/11/2017 | 8.25p | 8.36p | 7.75p | 7.88p | 238848 |
| 27/11/2017 | 7.75p | 8.69p | 7.75p | 8.25p | 479319 |
| 24/11/2017 | 7.75p | 8.00p | 7.58p | 7.75p | 209724 |
| 23/11/2017 | 7.63p | 7.75p | 7.62p | 7.75p | 40000 |
| 22/11/2017 | 8.13p | 8.43p | 7.75p | 7.88p | 168080 |
| 21/11/2017 | 8.13p | 8.40p | 7.75p | 8.13p | 234030 |
| 20/11/2017 | 8.25p | 8.67p | 8.13p | 8.13p | 233649 |
| 17/11/2017 | 7.88p | 8.75p | 7.75p | 8.25p | 1139334 |
| 16/11/2017 | 7.38p | 8.02p | 7.19p | 7.88p | 199183 |
| 15/11/2017 | 7.88p | 7.88p | 7.37p | 7.38p | 190608 |
| 14/11/2017 | 8.25p | 8.75p | 7.65p | 7.88p | 1507132 |
| 13/11/2017 | 7.75p | 9.29p | 7.75p | 8.25p | 1542623 |
| 10/11/2017 | 7.00p | 8.51p | 6.63p | 7.75p | 2415274 |
| 09/11/2017 | 5.63p | 7.75p | 5.63p | 7.00p | 1689869 |
| 08/11/2017 | 6.13p | 6.22p | 5.61p | 5.63p | 558530 |
| 07/11/2017 | 6.00p | 6.02p | 5.68p | 5.75p | 319669 |
| 06/11/2017 | 6.00p | 6.07p | 5.80p | 6.00p | 131158 |
| 03/11/2017 | 6.13p | 6.19p | 5.80p | 6.00p | 113150 |
| 02/11/2017 | 5.63p | 6.20p | 5.63p | 6.13p | 558522 |
| 01/11/2017 | 5.38p | 5.72p | 5.30p | 5.63p | 584307 |
| 31/10/2017 | 5.75p | 5.75p | 5.26p | 5.38p | 143496 |
| 30/10/2017 | 5.75p | 5.75p | 5.51p | 5.75p | 24319 |
| 27/10/2017 | 5.75p | 5.85p | 5.75p | 5.75p | 14615 |
| 26/10/2017 | 5.50p | 5.75p | 5.25p | 5.75p | 389720 |
| 25/10/2017 | 5.50p | 5.50p | 5.33p | 5.50p | 200 |
| 24/10/2017 | 5.63p | 5.63p | 5.30p | 5.50p | 46742 |
| 23/10/2017 | 5.88p | 5.88p | 5.40p | 5.63p | 421914 |
| 20/10/2017 | 5.88p | 5.88p | 5.87p | 5.88p | 1491 |
| 19/10/2017 | 5.75p | 5.90p | 5.60p | 5.88p | 47709 |
| 18/10/2017 | 6.13p | 6.13p | 5.60p | 5.75p | 108761 |
| 17/10/2017 | 6.00p | 6.13p | 6.00p | 6.13p | 43907 |
| 16/10/2017 | 6.13p | 6.13p | 6.00p | 6.00p | 82298 |
| 13/10/2017 | 6.00p | 6.25p | 5.63p | 6.13p | 1185073 |
| 12/10/2017 | 6.25p | 6.25p | 6.00p | 6.00p | 118084 |
| 11/10/2017 | 5.75p | 6.25p | 5.75p | 6.25p | 732346 |
| 10/10/2017 | 6.25p | 6.25p | 5.63p | 5.75p | 455553 |
| 09/10/2017 | 6.25p | 6.25p | 5.88p | 5.88p | 413602 |
| 06/10/2017 | 5.88p | 6.25p | 5.88p | 6.25p | 383355 |
| 05/10/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 27026 |
| 04/10/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 91668 |
| 03/10/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 8410 |
| 02/10/2017 | 5.63p | 5.88p | 5.63p | 5.88p | 284818 |
| 29/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 109356 |
| 28/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 7000 |
| 27/09/2017 | 5.63p | 5.63p | 5.63p | 5.63p | 50101 |
| 26/09/2017 | 5.38p | 5.63p | 5.25p | 5.63p | 546000 |
| 25/09/2017 | 5.63p | 5.63p | 5.38p | 5.38p | 195099 |
| 22/09/2017 | 5.75p | 5.75p | 5.63p | 5.63p | 25200 |
| 21/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 50584 |
| 20/09/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/09/2017 | 5.50p | 5.75p | 5.38p | 5.75p | 651550 |
| 18/09/2017 | 5.38p | 5.50p | 5.38p | 5.50p | 183704 |
| 15/09/2017 | 5.50p | 5.50p | 5.38p | 5.38p | 211824 |
| 14/09/2017 | 5.50p | 5.50p | 5.38p | 5.50p | 345703 |
| 13/09/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/09/2017 | 5.63p | 5.63p | 5.38p | 5.50p | 443349 |
| 11/09/2017 | 5.88p | 5.88p | 5.63p | 5.63p | 187924 |
| 08/09/2017 | 5.88p | 5.88p | 5.88p | 5.88p | 7000 |
| 07/09/2017 | 6.00p | 6.00p | 5.88p | 5.88p | 61084 |
| 06/09/2017 | 6.13p | 6.13p | 6.00p | 6.00p | 188623 |
| 05/09/2017 | 6.25p | 6.25p | 5.88p | 6.13p | 352126 |
| 04/09/2017 | 6.25p | 6.25p | 6.25p | 6.25p | 12219 |
| 01/09/2017 | 5.88p | 6.25p | 5.88p | 6.25p | 357347 |
| 31/08/2017 | 5.50p | 5.88p | 5.50p | 5.88p | 426480 |
| 30/08/2017 | 5.75p | 5.75p | 5.38p | 5.50p | 284728 |
| 29/08/2017 | 6.00p | 6.00p | 5.75p | 5.75p | 62164 |
| 25/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 67283 |
| 24/08/2017 | 5.75p | 6.00p | 5.63p | 6.00p | 1209425 |
| 23/08/2017 | 6.00p | 6.00p | 5.75p | 5.75p | 247342 |
| 22/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 235318 |
| 21/08/2017 | 5.88p | 6.00p | 5.88p | 6.00p | 96500 |
| 18/08/2017 | 6.13p | 6.13p | 5.88p | 5.88p | 290563 |
| 17/08/2017 | 6.13p | 6.25p | 6.13p | 6.13p | 189320 |
| 16/08/2017 | 6.25p | 6.25p | 6.13p | 6.13p | 137745 |
| 15/08/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 505027 |
| 14/08/2017 | 7.00p | 7.00p | 6.50p | 6.50p | 393011 |
| 11/08/2017 | 6.75p | 7.13p | 6.75p | 7.00p | 1095730 |
| 10/08/2017 | 6.00p | 7.25p | 6.00p | 6.75p | 2054109 |
| 09/08/2017 | 6.00p | 6.00p | 6.00p | 6.00p | 900876 |
| 08/08/2017 | 5.50p | 6.25p | 5.38p | 6.00p | 1266516 |
| 07/08/2017 | 5.63p | 5.63p | 5.38p | 5.38p | 752365 |
| 04/08/2017 | 5.25p | 5.63p | 5.13p | 5.63p | 534542 |
| 03/08/2017 | 5.50p | 5.50p | 5.25p | 5.25p | 536738 |
| 02/08/2017 | 5.75p | 5.88p | 5.25p | 5.50p | 625709 |
| 01/08/2017 | 4.88p | 5.88p | 4.88p | 5.88p | 2085250 |
| 31/07/2017 | 5.25p | 5.25p | 4.88p | 4.88p | 993179 |
| 28/07/2017 | 5.38p | 5.50p | 5.13p | 5.25p | 560206 |
| 27/07/2017 | 6.25p | 6.38p | 5.13p | 5.38p | 2122792 |
| 26/07/2017 | 6.63p | 6.63p | 6.13p | 6.25p | 761096 |
| 25/07/2017 | 6.63p | 6.63p | 6.38p | 6.63p | 624850 |
| 24/07/2017 | 7.00p | 7.00p | 6.38p | 6.63p | 436273 |
| 21/07/2017 | 7.00p | 7.00p | 7.00p | 7.00p | 69881 |
| 20/07/2017 | 7.13p | 7.13p | 6.88p | 7.00p | 218472 |
| 19/07/2017 | 7.13p | 7.13p | 6.38p | 7.13p | 986624 |
| 18/07/2017 | 7.25p | 7.25p | 6.88p | 7.13p | 541715 |
| 17/07/2017 | 7.38p | 7.50p | 7.25p | 7.25p | 297123 |
| 14/07/2017 | 7.38p | 7.38p | 6.88p | 7.38p | 916987 |
| 13/07/2017 | 7.75p | 7.75p | 7.38p | 7.38p | 610232 |
| 12/07/2017 | 7.50p | 7.88p | 7.50p | 7.75p | 683475 |
| 11/07/2017 | 8.00p | 8.00p | 7.13p | 7.50p | 1698308 |
| 10/07/2017 | 8.25p | 8.25p | 8.00p | 8.00p | 387122 |
| 07/07/2017 | 8.13p | 8.25p | 7.88p | 8.25p | 269413 |
| 06/07/2017 | 8.50p | 8.50p | 8.25p | 8.25p | 396056 |
| 05/07/2017 | 8.63p | 8.63p | 8.38p | 8.50p | 354427 |
| 04/07/2017 | 8.00p | 8.75p | 7.88p | 8.63p | 1993031 |
| 03/07/2017 | 8.38p | 8.38p | 7.88p | 7.88p | 769143 |
| 30/06/2017 | 8.88p | 8.75p | 8.38p | 8.38p | 146940 |
| 29/06/2017 | 8.50p | 8.50p | 8.38p | 8.38p | 283933 |
| 28/06/2017 | 8.75p | 8.75p | 8.38p | 8.50p | 944667 |
| 27/06/2017 | 9.13p | 9.13p | 8.63p | 8.63p | 546896 |
| 26/06/2017 | 9.50p | 9.50p | 9.13p | 9.13p | 437815 |
| 23/06/2017 | 9.38p | 10.00p | 9.38p | 9.50p | 975307 |
| 22/06/2017 | 9.25p | 9.88p | 8.88p | 9.38p | 0 |
| 21/06/2017 | 9.50p | 9.50p | 9.00p | 9.25p | 0 |
| 20/06/2017 | 10.00p | 10.00p | 9.25p | 9.50p | 0 |
| 19/06/2017 | 10.13p | 10.13p | 9.88p | 10.00p | 0 |
| 16/06/2017 | 10.25p | 10.75p | 10.08p | 10.13p | 772849 |
| 15/06/2017 | 10.50p | 11.00p | 9.85p | 10.25p | 1488144 |
| 14/06/2017 | 10.63p | 12.00p | 10.29p | 10.50p | 5559908 |
| 13/06/2017 | 9.88p | 10.68p | 9.63p | 10.63p | 1503739 |
| 12/06/2017 | 9.88p | 9.95p | 9.75p | 9.88p | 331860 |
| 09/06/2017 | 10.00p | 10.00p | 9.52p | 9.88p | 620939 |
| 08/06/2017 | 10.63p | 10.63p | 9.75p | 10.00p | 1368265 |
| 07/06/2017 | 10.50p | 10.72p | 10.05p | 10.63p | 697915 |
| 06/06/2017 | 11.25p | 11.25p | 9.87p | 10.50p | 2513578 |
| 05/06/2017 | 11.88p | 11.90p | 10.45p | 11.25p | 2174304 |
| 02/06/2017 | 11.75p | 12.50p | 11.43p | 11.88p | 2716183 |
| 01/06/2017 | 10.38p | 12.50p | 10.38p | 11.75p | 10011273 |
| 31/05/2017 | 9.88p | 10.50p | 9.58p | 10.38p | 2788587 |
| 30/05/2017 | 9.25p | 9.98p | 9.25p | 9.88p | 1640615 |
| 26/05/2017 | 9.13p | 9.37p | 9.09p | 9.25p | 725728 |
| 25/05/2017 | 9.13p | 9.25p | 8.83p | 9.13p | 781971 |
| 24/05/2017 | 8.88p | 9.25p | 8.60p | 9.13p | 1060539 |
| 23/05/2017 | 8.75p | 8.93p | 8.50p | 8.88p | 422212 |
| 22/05/2017 | 8.25p | 8.77p | 8.18p | 8.75p | 1210589 |
| 19/05/2017 | 8.75p | 8.75p | 8.13p | 8.25p | 1974602 |
| 18/05/2017 | 9.13p | 9.13p | 8.58p | 8.88p | 730426 |
| 17/05/2017 | 9.63p | 9.63p | 8.54p | 9.13p | 3503711 |
| 16/05/2017 | 9.13p | 9.88p | 9.06p | 9.63p | 4363664 |
| 15/05/2017 | 8.25p | 10.57p | 8.00p | 8.88p | 8023165 |
| 12/05/2017 | 6.63p | 8.20p | 6.63p | 7.88p | 4725827 |
| 11/05/2017 | 6.38p | 6.84p | 6.35p | 6.63p | 981460 |
| 10/05/2017 | 6.38p | 6.45p | 6.27p | 6.38p | 1138230 |
| 09/05/2017 | 6.63p | 6.70p | 6.14p | 6.38p | 1089999 |
| 08/05/2017 | 6.38p | 6.65p | 6.25p | 6.63p | 376334 |
| 05/05/2017 | 6.13p | 6.74p | 6.11p | 6.38p | 1517702 |
| 04/05/2017 | 6.38p | 6.85p | 5.83p | 6.13p | 3513566 |
*Close Price adjusted for both dividends and splits