N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/10/2011 42.00p 42.00p 41.20p 42.00p 500
14/10/2011 42.00p 42.00p 36.00p 42.00p 0
13/10/2011 42.00p 42.00p 36.00p 42.00p 0
12/10/2011 42.00p 42.00p 40.16p 42.00p 519
11/10/2011 42.00p 42.00p 40.16p 42.00p 70
10/10/2011 42.00p 42.00p 40.00p 42.00p 0
07/10/2011 42.00p 42.00p 40.00p 42.00p 0
06/10/2011 42.00p 42.00p 40.16p 42.00p 1507
05/10/2011 42.00p 46.00p 40.20p 42.00p 0
04/10/2011 44.00p 46.00p 40.20p 42.00p 0
03/10/2011 46.00p 46.00p 40.20p 42.00p 3113
30/09/2011 46.00p 46.00p 44.16p 46.00p 600
29/09/2011 46.00p 46.00p 40.00p 46.00p 4500
28/09/2011 46.00p 46.00p 43.56p 46.00p 0
27/09/2011 46.00p 46.00p 43.56p 46.00p 4375
26/09/2011 46.00p 46.00p 44.40p 46.00p 2219
23/09/2011 46.00p 46.00p 44.00p 46.00p 0
22/09/2011 46.00p 46.00p 44.00p 46.00p 1071
21/09/2011 46.00p 46.00p 44.00p 46.00p 1161
20/09/2011 46.00p 46.00p 44.00p 46.00p 0
19/09/2011 46.00p 46.00p 44.00p 46.00p 257
16/09/2011 46.00p 46.00p 44.00p 46.00p 1861
15/09/2011 46.00p 46.00p 44.00p 46.00p 1784
14/09/2011 46.00p 46.00p 44.40p 46.00p 0
13/09/2011 46.00p 46.00p 44.40p 46.00p 0
12/09/2011 46.00p 46.00p 44.40p 46.00p 0
09/09/2011 46.00p 46.00p 44.40p 46.00p 8750
08/09/2011 46.00p 52.00p 40.00p 46.00p 0
07/09/2011 52.00p 52.00p 40.00p 46.00p 4252
06/09/2011 52.00p 52.00p 48.00p 52.00p 0
05/09/2011 52.00p 52.00p 48.00p 52.00p 6086
02/09/2011 50.00p 50.00p 44.76p 50.00p 0
01/09/2011 50.00p 50.00p 44.76p 50.00p 2500
31/08/2011 50.00p 50.00p 44.76p 50.00p 8
30/08/2011 50.00p 50.00p 44.00p 50.00p 435
26/08/2011 50.00p 50.00p 44.80p 50.00p 1404
25/08/2011 50.00p 50.00p 44.00p 50.00p 0
24/08/2011 50.00p 50.00p 44.00p 50.00p 2250
23/08/2011 50.00p 50.00p 45.00p 50.00p 2500
22/08/2011 50.00p 50.00p 44.00p 50.00p 3036
19/08/2011 50.00p 52.00p 46.00p 50.00p 0
18/08/2011 52.00p 52.00p 46.00p 50.00p 5683
17/08/2011 54.00p 54.00p 42.80p 52.00p 7213
16/08/2011 50.00p 50.00p 47.00p 50.00p 0
15/08/2011 50.00p 50.00p 47.00p 50.00p 103
12/08/2011 50.00p 50.00p 44.00p 50.00p 0
11/08/2011 46.00p 50.00p 44.00p 50.00p 1250
10/08/2011 45.00p 46.00p 40.00p 46.00p 1250
09/08/2011 45.00p 45.00p 45.00p 45.00p 0
08/08/2011 45.00p 45.00p 45.00p 45.00p 0
05/08/2011 45.00p 45.00p 45.00p 45.00p 0
04/08/2011 47.00p 47.00p 44.00p 45.00p 0
03/08/2011 47.00p 47.00p 44.00p 47.00p 525
02/08/2011 45.00p 47.00p 45.00p 47.00p 0
01/08/2011 47.00p 47.00p 47.00p 47.00p 2250
29/07/2011 47.00p 47.00p 44.60p 47.00p 1500
28/07/2011 47.00p 47.00p 44.60p 47.00p 0
27/07/2011 47.00p 47.00p 44.60p 47.00p 350
26/07/2011 45.00p 47.00p 44.40p 47.00p 75
25/07/2011 45.00p 46.00p 44.00p 45.00p 0
22/07/2011 46.00p 46.00p 44.00p 45.00p 5440
21/07/2011 49.00p 49.00p 46.00p 46.00p 1738
20/07/2011 49.00p 50.00p 49.00p 49.00p 0
19/07/2011 49.00p 50.00p 49.00p 49.00p 0
18/07/2011 49.00p 50.00p 49.00p 49.00p 0
15/07/2011 49.00p 50.00p 49.00p 49.00p 0
14/07/2011 55.00p 55.00p 49.00p 49.00p 2565
13/07/2011 55.00p 55.00p 50.00p 55.00p 0
12/07/2011 55.00p 55.00p 50.00p 55.00p 1461
11/07/2011 54.00p 55.00p 50.52p 55.00p 1875
08/07/2011 54.00p 54.00p 54.00p 54.00p 0
07/07/2011 54.00p 56.00p 43.60p 54.00p 0
06/07/2011 56.00p 56.00p 43.60p 54.00p 26548
05/07/2011 56.00p 56.00p 52.00p 56.00p 470
04/07/2011 56.00p 56.00p 52.00p 56.00p 625
01/07/2011 56.00p 56.00p 52.00p 56.00p 178
30/06/2011 56.00p 56.00p 52.00p 56.00p 0
29/06/2011 56.00p 56.00p 52.00p 56.00p 16
28/06/2011 56.00p 56.80p 56.00p 56.00p 0
27/06/2011 56.00p 56.80p 56.00p 56.00p 1667
24/06/2011 56.00p 58.00p 44.00p 56.00p 0
23/06/2011 58.00p 58.00p 44.00p 56.00p 3375
22/06/2011 58.00p 58.00p 56.00p 58.00p 500
21/06/2011 60.00p 60.00p 56.00p 58.00p 768
20/06/2011 60.00p 60.00p 56.00p 60.00p 0
17/06/2011 60.00p 60.00p 56.00p 60.00p 490
16/06/2011 60.00p 60.00p 56.00p 60.00p 0
15/06/2011 60.00p 60.00p 56.00p 60.00p 1095
14/06/2011 60.00p 60.00p 52.80p 60.00p 5000
13/06/2011 60.00p 60.00p 50.00p 60.00p 0
10/06/2011 62.00p 62.00p 50.00p 60.00p 14806
09/06/2011 62.00p 62.00p 60.00p 62.00p 10859
08/06/2011 60.00p 60.00p 56.40p 60.00p 25
07/06/2011 60.00p 60.00p 56.40p 60.00p 0
06/06/2011 60.00p 60.00p 56.40p 60.00p 0
03/06/2011 60.00p 60.00p 56.40p 60.00p 1654
02/06/2011 58.00p 60.40p 56.40p 60.00p 698
01/06/2011 57.00p 57.00p 51.75p 57.00p 240
31/05/2011 57.00p 60.50p 50.00p 57.00p 0
27/05/2011 57.00p 60.50p 50.00p 57.00p 0
26/05/2011 56.00p 60.50p 50.00p 57.00p 7125
25/05/2011 57.00p 57.00p 50.00p 56.00p 4140
24/05/2011 57.00p 57.00p 50.00p 57.00p 190
23/05/2011 62.00p 62.00p 57.00p 57.00p 30564
20/05/2011 60.00p 60.00p 56.00p 60.00p 2481
19/05/2011 60.00p 60.00p 56.00p 60.00p 1612
18/05/2011 60.00p 60.00p 56.24p 60.00p 625
17/05/2011 65.00p 65.00p 60.00p 60.00p 350
16/05/2011 64.00p 65.00p 60.00p 65.00p 1500
13/05/2011 65.00p 65.00p 60.00p 64.00p 500
12/05/2011 65.00p 65.00p 60.80p 65.00p 1625
11/05/2011 65.00p 65.00p 60.00p 65.00p 494
10/05/2011 65.00p 65.00p 60.80p 65.00p 300
09/05/2011 65.00p 65.00p 60.80p 65.00p 624
06/05/2011 65.00p 65.00p 60.00p 65.00p 0
05/05/2011 65.00p 65.00p 60.00p 65.00p 1221
04/05/2011 65.00p 65.00p 60.00p 65.00p 8125
03/05/2011 71.00p 71.00p 60.00p 65.00p 9153
28/04/2011 71.00p 71.00p 62.00p 71.00p 0
27/04/2011 71.00p 71.00p 62.00p 71.00p 0
26/04/2011 71.00p 71.00p 62.00p 71.00p 2250
21/04/2011 71.00p 71.00p 62.00p 71.00p 250
20/04/2011 71.00p 71.00p 64.00p 71.00p 0
19/04/2011 71.00p 71.00p 64.00p 71.00p 1535
18/04/2011 71.00p 71.00p 64.00p 71.00p 0
15/04/2011 71.00p 71.00p 64.00p 71.00p 0
14/04/2011 71.00p 71.00p 64.00p 71.00p 250
13/04/2011 71.00p 71.00p 62.00p 71.00p 0
12/04/2011 71.00p 71.00p 62.00p 71.00p 4490
11/04/2011 71.00p 71.00p 62.00p 71.00p 0
08/04/2011 71.00p 71.00p 62.00p 71.00p 7703
07/04/2011 68.00p 71.00p 62.00p 71.00p 12301
06/04/2011 68.00p 68.00p 66.00p 68.00p 93
05/04/2011 72.00p 72.00p 60.00p 68.00p 11777
04/04/2011 67.00p 67.00p 60.00p 67.00p 77
01/04/2011 63.00p 67.00p 50.00p 67.00p 14121
31/03/2011 63.00p 63.00p 60.00p 63.00p 1250
30/03/2011 60.00p 63.00p 60.00p 63.00p 2125
29/03/2011 63.00p 63.00p 59.60p 60.00p 12292
28/03/2011 61.00p 63.00p 60.00p 63.00p 7533
25/03/2011 67.00p 67.00p 60.00p 61.00p 6015
24/03/2011 73.00p 73.00p 64.00p 67.00p 5445
23/03/2011 68.00p 73.00p 66.00p 73.00p 8375
22/03/2011 68.00p 68.00p 64.00p 68.00p 625
21/03/2011 70.00p 70.00p 60.00p 68.00p 20716
18/03/2011 60.00p 60.00p 56.00p 60.00p 3279
17/03/2011 61.00p 62.80p 57.60p 60.00p 1694
16/03/2011 59.00p 61.00p 58.00p 61.00p 5000
15/03/2011 59.00p 59.00p 59.00p 59.00p 19
14/03/2011 60.00p 60.00p 59.00p 59.00p 1837
11/03/2011 60.00p 60.00p 59.08p 60.00p 507
10/03/2011 61.00p 64.00p 59.20p 60.00p 7766
09/03/2011 61.00p 61.20p 61.00p 61.00p 2722
08/03/2011 61.00p 64.00p 61.00p 61.00p 298
07/03/2011 61.00p 61.20p 61.00p 61.00p 550
04/03/2011 61.00p 64.00p 61.00p 61.00p 1749
03/03/2011 61.00p 61.20p 61.00p 61.00p 75
02/03/2011 61.00p 61.20p 61.00p 61.00p 125
01/03/2011 61.00p 64.00p 61.00p 61.00p 75
28/02/2011 61.00p 61.20p 61.00p 61.00p 36
25/02/2011 61.00p 61.20p 60.00p 61.00p 232
24/02/2011 61.00p 61.20p 61.00p 61.00p 0
23/02/2011 61.00p 61.20p 61.00p 61.00p 4
22/02/2011 64.00p 64.00p 61.00p 61.00p 2071
21/02/2011 64.00p 64.00p 60.80p 64.00p 0
18/02/2011 64.00p 64.00p 60.80p 64.00p 4250
17/02/2011 62.00p 64.00p 62.20p 64.00p 7367
16/02/2011 62.00p 62.20p 62.00p 62.00p 210
15/02/2011 61.00p 68.00p 62.00p 62.00p 2500
14/02/2011 61.00p 61.00p 60.00p 61.00p 893
11/02/2011 63.70p 63.70p 60.00p 61.00p 1168
10/02/2011 63.00p 63.60p 61.00p 61.00p 1503
09/02/2011 57.00p 60.00p 57.00p 60.00p 1125
08/02/2011 63.00p 63.00p 59.00p 59.00p 2500
07/02/2011 59.34p 59.34p 59.00p 59.00p 250
04/02/2011 55.00p 64.00p 55.00p 57.00p 9029
03/02/2011 62.00p 62.00p 59.00p 59.00p 1562
02/02/2011 59.60p 59.60p 57.00p 59.00p 6219
01/02/2011 64.00p 64.00p 60.00p 60.00p 250
31/01/2011 64.00p 64.00p 63.60p 64.00p 5000
28/01/2011 64.00p 64.00p 60.00p 64.00p 21021
27/01/2011 64.00p 64.00p 60.00p 64.00p 394
26/01/2011 64.00p 64.00p 60.00p 64.00p 128
25/01/2011 68.00p 69.00p 60.60p 64.00p 3677
24/01/2011 69.00p 69.00p 68.00p 68.00p 0
21/01/2011 69.00p 69.00p 64.50p 69.00p 250
20/01/2011 65.00p 74.00p 65.00p 67.00p 16978
19/01/2011 73.00p 82.00p 68.00p 73.00p 113573
18/01/2011 76.00p 76.00p 73.00p 73.00p 3259
17/01/2011 76.68p 76.68p 74.00p 76.00p 785
14/01/2011 77.60p 77.60p 74.00p 77.00p 4820
13/01/2011 74.68p 77.00p 73.64p 77.00p 1548
12/01/2011 70.00p 81.60p 70.00p 79.00p 8898
11/01/2011 75.60p 79.00p 64.00p 79.00p 25871
10/01/2011 72.00p 72.00p 72.00p 72.00p 0
07/01/2011 72.00p 72.00p 66.00p 72.00p 1079
06/01/2011 72.00p 72.00p 72.00p 72.00p 0
05/01/2011 72.00p 73.52p 72.00p 72.00p 259
04/01/2011 72.00p 76.00p 72.00p 72.00p 4812
31/12/2010 72.00p 73.52p 72.00p 72.00p 162

*Close Price adjusted for both dividends and splits