N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/05/2024 0.80p 0.80p 0.75p 0.80p 198696
02/05/2024 0.80p 0.85p 0.80p 0.80p 24007
01/05/2024 0.80p 0.85p 0.76p 0.80p 150728
30/04/2024 0.80p 0.80p 0.75p 0.80p 6637
29/04/2024 0.80p 0.85p 0.75p 0.80p 644688
26/04/2024 0.83p 0.85p 0.75p 0.78p 611345
25/04/2024 0.80p 0.90p 0.80p 0.83p 3285001
24/04/2024 0.85p 0.90p 0.80p 0.83p 823510
23/04/2024 0.80p 0.90p 0.80p 0.85p 4804558
22/04/2024 0.80p 0.92p 0.80p 0.85p 849442
19/04/2024 0.85p 0.90p 0.80p 0.85p 119308
18/04/2024 0.85p 0.90p 0.80p 0.85p 653092
17/04/2024 0.83p 0.85p 0.80p 0.83p 135677
16/04/2024 0.85p 0.85p 0.80p 0.83p 1382282
15/04/2024 0.78p 0.95p 0.75p 0.85p 2167253
12/04/2024 0.73p 0.78p 0.71p 0.73p 342157
11/04/2024 0.73p 0.75p 0.73p 0.73p 7239
10/04/2024 0.73p 0.75p 0.70p 0.73p 1224090
09/04/2024 0.73p 0.75p 0.73p 0.73p 200533
08/04/2024 0.73p 0.75p 0.70p 0.73p 1068721
05/04/2024 0.73p 0.75p 0.70p 0.73p 311271
04/04/2024 0.73p 0.75p 0.70p 0.73p 225444
03/04/2024 0.70p 0.75p 0.70p 0.73p 1148128
02/04/2024 0.65p 0.75p 0.60p 0.70p 2370672
28/03/2024 0.68p 0.75p 0.60p 0.65p 1668891
27/03/2024 0.68p 0.75p 0.64p 0.68p 580163
26/03/2024 0.68p 0.75p 0.64p 0.68p 523124
25/03/2024 0.65p 0.75p 0.60p 0.68p 498899
22/03/2024 0.65p 0.71p 0.63p 0.71p 512267
21/03/2024 0.73p 0.75p 0.65p 0.65p 747519
20/03/2024 0.75p 0.75p 0.75p 0.73p 195180
19/03/2024 0.75p 0.77p 0.70p 0.75p 105300
18/03/2024 0.78p 0.80p 0.78p 0.78p 6250
15/03/2024 0.78p 0.80p 0.75p 0.78p 121694
14/03/2024 0.78p 0.78p 0.77p 0.78p 75730
13/03/2024 0.75p 0.80p 0.70p 0.78p 68328
12/03/2024 0.78p 0.78p 0.78p 0.78p 0
11/03/2024 0.78p 0.78p 0.75p 0.78p 229663
08/03/2024 0.78p 0.80p 0.75p 0.78p 193842
07/03/2024 0.78p 0.80p 0.75p 0.78p 741460
06/03/2024 0.80p 0.80p 0.75p 0.78p 350211
05/03/2024 0.80p 0.85p 0.75p 0.80p 3141320
04/03/2024 0.68p 0.80p 0.65p 0.78p 2391482
01/03/2024 0.70p 0.75p 0.65p 0.68p 1713020
29/02/2024 0.70p 0.72p 0.65p 0.70p 173512
28/02/2024 0.73p 0.75p 0.66p 0.70p 2148784
27/02/2024 0.75p 0.75p 0.70p 0.73p 538822
26/02/2024 0.75p 0.80p 0.70p 0.75p 172322
23/02/2024 0.75p 0.80p 0.70p 0.75p 236571
22/02/2024 0.73p 0.75p 0.70p 0.75p 86766
21/02/2024 0.75p 0.80p 0.70p 0.73p 268603
20/02/2024 0.75p 0.80p 0.74p 0.75p 191182
19/02/2024 0.78p 0.79p 0.70p 0.75p 177605
16/02/2024 0.83p 0.85p 0.70p 0.78p 521905
15/02/2024 0.78p 0.85p 0.76p 0.80p 152591
14/02/2024 0.75p 0.80p 0.70p 0.75p 475862
13/02/2024 0.75p 0.80p 0.70p 0.75p 125674
12/02/2024 0.75p 0.80p 0.70p 0.75p 489330
09/02/2024 0.75p 0.75p 0.72p 0.75p 134789
08/02/2024 0.75p 0.80p 0.70p 0.75p 203947
07/02/2024 0.83p 0.83p 0.70p 0.73p 2006111
06/02/2024 0.83p 0.83p 0.76p 0.78p 1582260
05/02/2024 0.85p 0.90p 0.80p 0.85p 981518
02/02/2024 0.85p 0.90p 0.80p 0.85p 148242
01/02/2024 0.85p 0.90p 0.81p 0.85p 453904
31/01/2024 0.85p 0.90p 0.81p 0.85p 63482
30/01/2024 0.85p 0.90p 0.80p 0.85p 139098
29/01/2024 0.88p 0.95p 0.80p 0.85p 564971
26/01/2024 0.93p 0.95p 0.80p 0.88p 1023440
25/01/2024 0.93p 1.00p 0.85p 0.93p 690799
24/01/2024 0.93p 1.00p 0.85p 0.93p 763551
23/01/2024 0.95p 1.00p 0.85p 0.93p 7734021
22/01/2024 0.93p 0.97p 0.85p 0.95p 1746215
19/01/2024 0.93p 1.00p 0.85p 0.98p 2183280
18/01/2024 0.93p 0.97p 0.80p 0.97p 6292124
17/01/2024 0.95p 1.00p 0.90p 0.93p 410265
16/01/2024 1.20p 1.30p 0.92p 0.95p 5447411
15/01/2024 1.15p 1.20p 1.05p 1.13p 1683319
12/01/2024 1.15p 1.20p 1.10p 1.15p 510573
11/01/2024 1.15p 1.22p 1.10p 1.22p 1269003
10/01/2024 1.15p 1.20p 1.10p 1.15p 152706
09/01/2024 1.15p 1.20p 1.10p 1.15p 2119047
08/01/2024 1.30p 1.50p 1.10p 1.15p 5508723
05/01/2024 1.00p 1.30p 0.90p 1.30p 24053344
04/01/2024 0.88p 1.10p 0.80p 0.90p 6758651
03/01/2024 0.85p 0.90p 0.81p 0.85p 153579
02/01/2024 0.88p 0.90p 0.80p 0.85p 183600
29/12/2023 0.90p 0.92p 0.80p 0.85p 1251766
28/12/2023 0.90p 0.92p 0.85p 0.90p 95734
27/12/2023 0.90p 0.92p 0.90p 0.90p 310808
22/12/2023 0.90p 0.95p 0.85p 0.90p 469293
21/12/2023 0.95p 1.00p 0.85p 0.90p 990914
20/12/2023 0.93p 1.00p 0.85p 0.95p 1949035
19/12/2023 1.08p 1.15p 0.85p 0.90p 6723937
18/12/2023 0.80p 1.15p 0.80p 1.08p 17890258
15/12/2023 0.83p 0.83p 0.75p 0.78p 1034316
14/12/2023 0.85p 0.90p 0.81p 0.83p 1069994
13/12/2023 0.80p 0.90p 0.80p 0.85p 3237080
12/12/2023 0.75p 0.90p 0.72p 0.80p 5033008
11/12/2023 0.75p 0.75p 0.70p 0.75p 121134
08/12/2023 0.78p 0.82p 0.73p 0.75p 2341412
07/12/2023 0.75p 0.84p 0.73p 0.78p 10823262
06/12/2023 0.73p 0.76p 0.71p 0.75p 2161281
05/12/2023 0.73p 0.73p 0.71p 0.73p 150000
04/12/2023 0.78p 0.78p 0.71p 0.73p 2068555
01/12/2023 0.83p 0.83p 0.75p 0.78p 1892224
30/11/2023 0.83p 0.90p 0.75p 0.83p 465479
29/11/2023 0.83p 0.83p 0.75p 0.83p 1000
28/11/2023 0.83p 0.83p 0.77p 0.83p 142000
27/11/2023 0.83p 0.83p 0.75p 0.83p 142282
24/11/2023 0.83p 0.83p 0.77p 0.83p 121688
23/11/2023 0.78p 0.90p 0.75p 0.83p 2132592
22/11/2023 0.78p 0.78p 0.76p 0.78p 281371
21/11/2023 0.78p 0.80p 0.75p 0.78p 2086547
20/11/2023 0.78p 0.80p 0.75p 0.78p 198325
17/11/2023 0.80p 0.80p 0.76p 0.78p 380000
16/11/2023 0.80p 0.85p 0.76p 0.80p 172928
15/11/2023 0.80p 0.84p 0.75p 0.80p 398141
14/11/2023 0.88p 0.90p 0.76p 0.80p 1922396
13/11/2023 0.88p 0.88p 0.80p 0.88p 182916
10/11/2023 0.88p 0.88p 0.83p 0.88p 135000
09/11/2023 0.88p 0.88p 0.81p 0.88p 250401
08/11/2023 0.88p 0.88p 0.80p 0.88p 118578
07/11/2023 0.88p 0.88p 0.80p 0.84p 466978
06/11/2023 0.88p 0.88p 0.83p 0.88p 0
03/11/2023 0.88p 0.88p 0.80p 0.88p 110413
02/11/2023 0.88p 0.88p 0.83p 0.88p 102000
01/11/2023 0.88p 0.95p 0.87p 0.88p 24585
31/10/2023 0.88p 0.88p 0.83p 0.88p 51657
30/10/2023 0.85p 0.85p 0.84p 0.85p 53551
27/10/2023 0.85p 0.90p 0.83p 0.85p 179400
26/10/2023 0.85p 0.85p 0.80p 0.85p 556385
25/10/2023 0.95p 0.95p 0.82p 0.85p 5177189
24/10/2023 0.95p 0.95p 0.90p 0.95p 413325
23/10/2023 0.95p 1.00p 0.90p 0.95p 11538
20/10/2023 0.95p 0.95p 0.90p 0.95p 42193
19/10/2023 0.95p 0.98p 0.65p 0.95p 0
18/10/2023 0.95p 0.97p 0.91p 0.95p 384657
17/10/2023 0.95p 1.02p 0.91p 0.95p 798709
16/10/2023 0.95p 0.98p 0.93p 0.95p 469231
13/10/2023 0.95p 0.99p 0.90p 0.95p 39921
12/10/2023 0.95p 1.00p 0.90p 0.95p 24604
11/10/2023 0.95p 1.00p 0.90p 0.95p 377225
10/10/2023 0.95p 1.00p 0.90p 0.95p 443613
09/10/2023 0.95p 0.97p 0.92p 0.95p 233639
06/10/2023 0.95p 1.00p 0.91p 0.95p 43428
05/10/2023 0.95p 0.97p 0.90p 0.95p 521755
04/10/2023 0.95p 1.00p 0.90p 0.95p 3078929
03/10/2023 1.00p 1.00p 0.93p 0.95p 5912634
02/10/2023 1.00p 1.05p 0.95p 1.00p 1854043
29/09/2023 0.98p 1.06p 0.95p 1.00p 2991155
28/09/2023 1.10p 1.10p 0.93p 1.00p 15243403
27/09/2023 1.50p 1.50p 1.29p 1.40p 97866
26/09/2023 1.50p 1.52p 1.40p 1.50p 43814
25/09/2023 1.50p 1.50p 1.40p 1.50p 347584
22/09/2023 1.50p 1.57p 1.48p 1.50p 283985
21/09/2023 1.50p 1.57p 1.43p 1.50p 371832
20/09/2023 1.30p 1.59p 1.30p 1.50p 2327691
19/09/2023 1.30p 1.38p 1.29p 1.30p 480676
18/09/2023 1.30p 1.40p 1.20p 1.30p 263902
15/09/2023 1.30p 1.30p 1.20p 1.30p 70000
14/09/2023 1.35p 1.35p 1.20p 1.30p 527204
13/09/2023 1.35p 1.40p 1.31p 1.35p 919646
12/09/2023 1.35p 1.40p 1.33p 1.35p 101733
11/09/2023 1.45p 1.50p 1.33p 1.40p 466507
08/09/2023 1.50p 1.51p 1.35p 1.50p 900575
07/09/2023 1.50p 1.52p 1.31p 1.50p 560098
06/09/2023 1.50p 1.55p 1.40p 1.50p 24306
05/09/2023 1.45p 1.53p 1.40p 1.50p 805198
04/09/2023 1.45p 1.50p 1.35p 1.45p 253413
01/09/2023 1.50p 1.60p 1.41p 1.45p 27222
31/08/2023 1.50p 1.50p 1.40p 1.50p 283516
30/08/2023 1.50p 1.52p 1.42p 1.50p 178689
29/08/2023 1.50p 1.50p 1.44p 1.50p 10000
25/08/2023 1.50p 1.50p 1.40p 1.50p 390731
24/08/2023 1.50p 1.52p 1.50p 1.50p 32155
23/08/2023 1.50p 1.57p 1.41p 1.50p 670525
22/08/2023 1.50p 1.60p 1.41p 1.50p 78080
21/08/2023 1.50p 1.60p 1.41p 1.50p 5352
18/08/2023 1.45p 1.60p 1.41p 1.50p 1875566
17/08/2023 1.60p 1.60p 1.40p 1.45p 1483741
16/08/2023 1.60p 1.60p 1.50p 1.60p 26639
15/08/2023 1.60p 1.60p 1.46p 1.60p 846794
14/08/2023 1.60p 1.61p 1.50p 1.60p 726176
11/08/2023 1.60p 1.62p 1.50p 1.60p 649436
10/08/2023 1.60p 1.66p 1.54p 1.60p 339371
09/08/2023 1.60p 1.70p 1.50p 1.60p 127353
08/08/2023 1.60p 1.70p 1.50p 1.60p 418133
07/08/2023 1.65p 1.70p 1.50p 1.60p 692186
04/08/2023 1.65p 1.65p 1.60p 1.65p 2727
03/08/2023 1.65p 1.67p 1.65p 1.65p 0
02/08/2023 1.65p 1.70p 1.60p 1.65p 182743
01/08/2023 1.65p 1.66p 1.60p 1.65p 41095
31/07/2023 1.70p 1.80p 1.60p 1.65p 283731
28/07/2023 1.75p 1.80p 1.60p 1.70p 132577
27/07/2023 1.75p 1.84p 1.70p 1.75p 700194
26/07/2023 1.80p 1.90p 1.65p 1.75p 436084
25/07/2023 1.55p 2.10p 1.50p 1.80p 16545459
24/07/2023 1.50p 1.50p 1.41p 1.50p 261214
21/07/2023 1.50p 1.50p 1.41p 1.50p 15079

*Close Price adjusted for both dividends and splits