N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/05/2013 36.00p 36.00p 35.60p 36.00p 0
17/05/2013 36.00p 36.00p 35.60p 36.00p 125
16/05/2013 36.00p 36.00p 32.00p 36.00p 0
15/05/2013 36.00p 36.00p 32.00p 36.00p 174
14/05/2013 36.00p 36.00p 32.00p 36.00p 0
13/05/2013 36.00p 36.00p 32.00p 36.00p 0
10/05/2013 36.00p 36.00p 32.00p 36.00p 0
09/05/2013 36.00p 36.00p 32.00p 36.00p 156
08/05/2013 36.00p 36.00p 32.00p 36.00p 1250
07/05/2013 40.00p 40.00p 32.00p 36.00p 288
03/05/2013 40.00p 40.00p 32.00p 40.00p 0
02/05/2013 40.00p 40.00p 32.00p 40.00p 668
01/05/2013 40.00p 40.00p 32.40p 40.00p 0
30/04/2013 40.00p 40.00p 32.40p 40.00p 0
29/04/2013 40.00p 40.00p 32.40p 40.00p 0
26/04/2013 40.00p 40.00p 32.40p 40.00p 0
25/04/2013 40.00p 40.00p 32.40p 40.00p 0
24/04/2013 40.00p 40.00p 32.40p 40.00p 0
23/04/2013 40.00p 40.00p 32.40p 40.00p 22
22/04/2013 40.00p 40.00p 26.00p 40.00p 0
19/04/2013 40.00p 40.00p 26.00p 40.00p 1056
18/04/2013 40.00p 40.00p 32.00p 40.00p 483
17/04/2013 40.00p 40.00p 32.00p 40.00p 75
16/04/2013 40.00p 40.00p 34.00p 40.00p 0
15/04/2013 36.00p 36.00p 34.00p 36.00p 0
12/04/2013 36.00p 36.00p 34.00p 36.00p 3750
11/04/2013 36.00p 36.00p 32.40p 36.00p 2525
10/04/2013 36.00p 36.00p 32.00p 36.00p 0
09/04/2013 36.00p 36.00p 32.00p 36.00p 0
08/04/2013 36.00p 36.00p 32.00p 36.00p 0
05/04/2013 36.00p 36.00p 32.00p 36.00p 500
04/04/2013 36.00p 36.00p 32.00p 36.00p 50
03/04/2013 36.00p 36.00p 27.48p 36.00p 14574
02/04/2013 36.00p 36.00p 32.00p 36.00p 2385
28/03/2013 36.00p 36.00p 31.28p 36.00p 2928
27/03/2013 36.00p 36.00p 31.88p 36.00p 1868
26/03/2013 36.00p 36.00p 32.00p 36.00p 0
25/03/2013 36.00p 36.00p 32.00p 36.00p 0
22/03/2013 36.00p 36.00p 32.00p 36.00p 200
21/03/2013 36.00p 36.00p 32.00p 36.00p 1250
20/03/2013 36.00p 36.00p 32.00p 36.00p 312
19/03/2013 36.00p 37.40p 32.00p 36.00p 0
18/03/2013 36.00p 37.40p 32.00p 36.00p 0
15/03/2013 36.00p 37.40p 32.00p 36.00p 2786
14/03/2013 36.00p 36.80p 32.40p 36.00p 1210
13/03/2013 36.00p 36.00p 34.00p 36.00p 0
12/03/2013 34.00p 36.00p 34.00p 36.00p 1125
11/03/2013 34.00p 34.00p 30.00p 34.00p 100
08/03/2013 37.00p 37.00p 34.00p 34.00p 1086
07/03/2013 37.00p 37.00p 34.00p 37.00p 0
06/03/2013 37.00p 37.00p 34.00p 37.00p 250
05/03/2013 37.00p 37.00p 34.00p 37.00p 50
04/03/2013 37.00p 37.00p 34.00p 37.00p 2235
01/03/2013 37.00p 37.00p 36.88p 37.00p 625
28/02/2013 37.00p 37.00p 34.00p 37.00p 400
27/02/2013 37.00p 37.00p 37.00p 37.00p 1056
26/02/2013 37.00p 37.00p 37.00p 37.00p 0
25/02/2013 37.00p 37.00p 37.00p 37.00p 0
22/02/2013 37.00p 37.00p 37.00p 37.00p 1353
21/02/2013 37.00p 37.00p 34.40p 37.00p 24
20/02/2013 37.00p 37.00p 34.00p 37.00p 0
19/02/2013 37.00p 37.00p 34.00p 37.00p 126
18/02/2013 37.00p 37.60p 34.00p 37.00p 0
15/02/2013 36.00p 37.60p 34.00p 37.00p 6623
14/02/2013 36.00p 42.00p 30.00p 36.00p 0
13/02/2013 36.00p 42.00p 30.00p 36.00p 0
12/02/2013 37.00p 42.00p 30.00p 33.00p 16623
11/02/2013 42.00p 42.00p 40.00p 42.00p 50
08/02/2013 42.00p 42.00p 40.00p 42.00p 0
07/02/2013 42.00p 42.00p 40.00p 42.00p 2
06/02/2013 42.00p 50.00p 42.00p 42.00p 0
05/02/2013 50.00p 50.00p 42.00p 42.00p 234
04/02/2013 48.00p 50.00p 44.00p 50.00p 1638
01/02/2013 50.00p 50.00p 44.00p 50.00p 1375
31/01/2013 50.00p 50.00p 44.00p 50.00p 770
30/01/2013 50.00p 50.00p 44.00p 50.00p 0
29/01/2013 50.00p 50.00p 44.00p 50.00p 7651
28/01/2013 50.00p 50.00p 44.00p 50.00p 125
25/01/2013 50.00p 50.00p 48.40p 50.00p 0
24/01/2013 50.00p 50.00p 48.40p 50.00p 0
23/01/2013 50.00p 50.00p 48.40p 50.00p 489
22/01/2013 50.00p 50.00p 44.00p 50.00p 5000
21/01/2013 47.00p 50.00p 44.00p 50.00p 1167
18/01/2013 51.00p 54.00p 41.20p 47.00p 7598
17/01/2013 51.00p 52.00p 46.64p 51.00p 5901
16/01/2013 44.00p 52.00p 42.00p 51.00p 7774
15/01/2013 38.00p 45.60p 38.00p 44.00p 14174
14/01/2013 34.00p 42.00p 34.00p 38.00p 3000
11/01/2013 34.00p 34.00p 34.00p 34.00p 0
10/01/2013 34.00p 34.00p 34.00p 34.00p 100
09/01/2013 34.00p 34.00p 34.00p 34.00p 7650
08/01/2013 36.00p 36.00p 33.20p 34.00p 1180
07/01/2013 34.00p 35.00p 33.00p 33.00p 4442
04/01/2013 34.00p 35.00p 34.00p 34.00p 125
03/01/2013 34.00p 34.00p 32.40p 34.00p 144
02/01/2013 34.00p 34.00p 33.00p 34.00p 1500
31/12/2012 34.00p 35.00p 34.00p 34.00p 136
28/12/2012 34.00p 34.00p 33.32p 34.00p 2500
27/12/2012 34.00p 34.00p 33.32p 34.00p 131
24/12/2012 34.00p 34.30p 33.32p 34.00p 0
21/12/2012 34.00p 34.30p 33.32p 34.00p 0
20/12/2012 34.00p 34.30p 33.32p 34.00p 5000
19/12/2012 34.00p 34.00p 33.32p 34.00p 1954
18/12/2012 34.00p 34.40p 34.00p 34.00p 0
17/12/2012 34.00p 34.40p 34.00p 34.00p 0
14/12/2012 34.00p 34.40p 34.00p 34.00p 243
13/12/2012 34.00p 34.40p 34.00p 34.00p 0
12/12/2012 34.00p 34.40p 34.00p 34.00p 51
11/12/2012 34.00p 35.60p 34.00p 34.00p 0
10/12/2012 34.00p 35.60p 34.00p 34.00p 0
07/12/2012 34.00p 35.60p 34.00p 34.00p 1625
06/12/2012 34.00p 35.60p 34.00p 34.00p 137
05/12/2012 34.00p 34.40p 34.00p 34.00p 250
04/12/2012 34.00p 35.60p 34.00p 34.00p 300
03/12/2012 34.00p 36.00p 34.00p 34.00p 3394
30/11/2012 34.00p 34.00p 34.00p 34.00p 942
29/11/2012 34.00p 34.00p 34.00p 34.00p 56
28/11/2012 34.00p 34.00p 34.00p 34.00p 275
27/11/2012 34.00p 36.00p 33.60p 34.00p 0
26/11/2012 34.00p 36.00p 33.60p 34.00p 0
23/11/2012 34.00p 36.00p 33.60p 34.00p 0
22/11/2012 34.00p 36.00p 33.60p 34.00p 205
21/11/2012 34.00p 34.00p 33.60p 34.00p 0
20/11/2012 34.00p 34.00p 33.60p 34.00p 156
19/11/2012 34.00p 34.00p 33.32p 34.00p 1500
16/11/2012 34.00p 36.00p 34.00p 34.00p 2625
15/11/2012 34.00p 34.20p 33.00p 34.00p 0
14/11/2012 34.00p 34.20p 33.00p 34.00p 1042
13/11/2012 34.00p 34.00p 33.00p 34.00p 247
12/11/2012 34.00p 34.00p 33.00p 34.00p 0
09/11/2012 34.00p 34.00p 33.00p 34.00p 94
08/11/2012 34.00p 38.04p 33.00p 34.00p 0
07/11/2012 34.00p 38.04p 33.00p 34.00p 2659
06/11/2012 36.00p 36.00p 34.00p 34.00p 2713
05/11/2012 36.00p 36.00p 35.18p 36.00p 0
02/11/2012 36.00p 36.00p 35.18p 36.00p 462
01/11/2012 36.00p 36.00p 35.20p 36.00p 1000
31/10/2012 36.00p 40.00p 35.20p 36.00p 0
30/10/2012 36.00p 40.00p 35.20p 36.00p 0
29/10/2012 36.00p 40.00p 35.20p 36.00p 582
26/10/2012 36.00p 36.00p 36.00p 36.00p 500
25/10/2012 36.00p 40.00p 36.00p 36.00p 2500
24/10/2012 36.00p 40.00p 34.80p 36.00p 2669
23/10/2012 40.00p 40.00p 34.00p 36.00p 6448
22/10/2012 42.00p 42.00p 36.00p 40.00p 250
19/10/2012 44.00p 44.00p 36.00p 42.00p 0
18/10/2012 44.00p 44.00p 36.00p 42.00p 2457
17/10/2012 44.00p 44.00p 37.60p 44.00p 0
16/10/2012 44.00p 44.00p 37.60p 44.00p 1232
15/10/2012 44.00p 48.00p 36.00p 44.00p 584
12/10/2012 43.00p 44.00p 36.00p 44.00p 177
11/10/2012 47.00p 48.40p 43.00p 43.00p 714
10/10/2012 47.00p 47.00p 44.00p 47.00p 0
09/10/2012 47.00p 47.00p 44.00p 47.00p 0
08/10/2012 47.00p 47.00p 44.00p 47.00p 3800
05/10/2012 47.00p 48.80p 44.00p 47.00p 2097
04/10/2012 47.00p 48.40p 44.00p 47.00p 5153
03/10/2012 47.00p 48.40p 47.00p 47.00p 50
02/10/2012 45.00p 48.40p 44.00p 47.00p 1390
01/10/2012 45.00p 50.00p 45.00p 45.00p 173
28/09/2012 45.00p 50.00p 45.00p 45.00p 675
27/09/2012 45.00p 50.00p 41.00p 45.00p 0
26/09/2012 43.00p 50.00p 41.00p 45.00p 1430
25/09/2012 43.00p 50.00p 41.00p 43.00p 0
24/09/2012 43.00p 50.00p 41.00p 43.00p 611
21/09/2012 43.00p 48.80p 42.00p 43.00p 0
20/09/2012 43.00p 48.80p 42.00p 43.00p 2639
19/09/2012 43.00p 43.00p 38.40p 43.00p 280
18/09/2012 43.00p 43.00p 38.40p 43.00p 290
17/09/2012 45.00p 45.00p 40.00p 43.00p 625
14/09/2012 45.00p 45.00p 40.00p 45.00p 8
13/09/2012 43.00p 50.00p 43.00p 45.00p 1060
12/09/2012 43.00p 46.40p 43.00p 43.00p 0
11/09/2012 46.00p 46.40p 46.00p 46.00p 0
10/09/2012 46.00p 46.40p 46.00p 46.00p 0
07/09/2012 46.00p 46.40p 46.00p 46.00p 95
06/09/2012 48.00p 53.60p 46.00p 46.00p 507
05/09/2012 48.00p 48.00p 46.60p 48.00p 2500
04/09/2012 48.00p 48.00p 46.60p 48.00p 250
03/09/2012 48.00p 48.00p 46.40p 48.00p 625
31/08/2012 48.00p 48.00p 46.40p 48.00p 105
30/08/2012 46.00p 56.00p 46.00p 48.00p 11964
29/08/2012 46.00p 46.00p 40.80p 46.00p 164
28/08/2012 46.00p 52.00p 46.00p 46.00p 192
24/08/2012 46.00p 52.00p 40.80p 46.00p 1423
23/08/2012 46.00p 50.00p 40.80p 46.00p 875
22/08/2012 46.00p 46.00p 40.00p 46.00p 68
21/08/2012 43.00p 50.00p 42.00p 46.00p 2413
20/08/2012 43.00p 46.00p 43.00p 43.00p 551
17/08/2012 43.00p 46.00p 43.00p 43.00p 1250
16/08/2012 42.00p 48.60p 42.00p 43.00p 9118
15/08/2012 43.00p 44.00p 40.40p 43.00p 0
14/08/2012 44.00p 44.00p 40.40p 43.00p 652
13/08/2012 45.00p 45.00p 38.00p 44.00p 3448
10/08/2012 45.00p 49.20p 40.40p 45.00p 111
09/08/2012 45.00p 49.20p 40.40p 45.00p 0
08/08/2012 45.00p 49.20p 40.40p 45.00p 1261
07/08/2012 45.00p 49.20p 45.00p 45.00p 280
06/08/2012 45.00p 51.20p 45.00p 45.00p 274
03/08/2012 45.00p 48.00p 40.00p 45.00p 6933

*Close Price adjusted for both dividends and splits