N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
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
20/07/2023 1.45p 1.60p 1.45p 1.50p 507555
19/07/2023 1.55p 1.60p 1.40p 1.45p 162062
18/07/2023 1.55p 1.57p 1.40p 1.55p 6851
17/07/2023 1.55p 1.60p 1.40p 1.55p 1000157
14/07/2023 1.55p 1.63p 1.42p 1.55p 377959
13/07/2023 1.45p 1.70p 1.45p 1.55p 77919
12/07/2023 1.45p 1.45p 1.40p 1.45p 42584
11/07/2023 1.45p 1.50p 1.40p 1.45p 8330
10/07/2023 1.45p 1.46p 1.40p 1.45p 134914
07/07/2023 1.45p 1.48p 1.42p 1.45p 14289
06/07/2023 1.50p 1.51p 1.41p 1.45p 693589
05/07/2023 1.60p 1.60p 1.51p 1.55p 402797
04/07/2023 1.60p 1.70p 1.51p 1.60p 49420
03/07/2023 1.60p 1.60p 1.54p 1.60p 98670
30/06/2023 1.60p 1.64p 1.50p 1.60p 214540
29/06/2023 1.60p 1.67p 1.60p 1.60p 47006
28/06/2023 1.60p 1.67p 1.54p 1.60p 90463
27/06/2023 1.75p 1.79p 1.53p 1.60p 610079
26/06/2023 1.75p 1.75p 1.71p 1.75p 15444
23/06/2023 1.75p 1.79p 1.75p 1.75p 349321
22/06/2023 1.75p 1.75p 1.71p 1.75p 306329
21/06/2023 1.75p 1.80p 1.70p 1.75p 1829
20/06/2023 1.70p 1.77p 1.70p 1.75p 122647
19/06/2023 1.70p 1.79p 1.60p 1.70p 145426
16/06/2023 1.70p 1.75p 1.67p 1.70p 187260
15/06/2023 1.80p 1.80p 1.66p 1.70p 920241
14/06/2023 1.65p 1.80p 1.65p 1.80p 1200272
13/06/2023 1.70p 1.75p 1.60p 1.65p 828743
12/06/2023 1.70p 1.70p 1.60p 1.70p 326115
09/06/2023 1.70p 1.79p 1.60p 1.70p 73353
08/06/2023 1.70p 1.70p 1.60p 1.70p 10
07/06/2023 1.70p 1.73p 1.70p 1.70p 35000
06/06/2023 1.70p 1.75p 1.67p 1.70p 114275
05/06/2023 1.70p 1.70p 1.67p 1.70p 71256
02/06/2023 1.70p 1.75p 1.65p 1.70p 24564
01/06/2023 1.70p 1.74p 1.70p 1.70p 35267
31/05/2023 1.70p 1.70p 1.68p 1.70p 0
30/05/2023 1.75p 1.80p 1.70p 1.70p 272405
26/05/2023 1.75p 1.75p 1.71p 1.75p 29368
25/05/2023 1.80p 1.80p 1.70p 1.75p 683310
24/05/2023 1.80p 1.80p 1.75p 1.80p 31592
23/05/2023 1.80p 1.85p 1.75p 1.80p 128954
22/05/2023 1.80p 1.80p 1.76p 1.80p 259027
19/05/2023 1.80p 1.85p 1.75p 1.85p 159495
18/05/2023 1.80p 1.85p 1.72p 1.85p 1089698
17/05/2023 1.80p 1.85p 1.77p 1.80p 120200
16/05/2023 1.83p 1.85p 1.76p 1.83p 250866
15/05/2023 1.83p 1.83p 1.76p 1.83p 95023
12/05/2023 1.75p 1.83p 1.75p 1.83p 318813
11/05/2023 2.00p 2.00p 1.70p 1.75p 1948588
10/05/2023 2.00p 2.00p 1.87p 1.90p 0
09/05/2023 2.00p 2.16p 1.80p 1.90p 243446
05/05/2023 2.00p 2.00p 1.87p 2.00p 549
04/05/2023 2.00p 2.09p 1.80p 2.00p 528709
03/05/2023 2.00p 2.20p 1.80p 2.00p 219227
02/05/2023 2.10p 2.10p 2.00p 2.00p 400000
28/04/2023 2.10p 2.15p 2.00p 2.15p 643453
27/04/2023 1.95p 2.10p 1.95p 2.10p 913324
26/04/2023 2.10p 2.10p 2.00p 2.00p 624769
25/04/2023 2.00p 2.30p 2.00p 2.10p 5113104
24/04/2023 1.90p 2.00p 1.80p 1.90p 70128
21/04/2023 1.95p 1.95p 1.90p 1.95p 70050
20/04/2023 2.05p 2.05p 1.90p 1.95p 331819
19/04/2023 2.05p 2.20p 1.94p 2.05p 115276
18/04/2023 2.10p 2.30p 1.93p 2.05p 42586
17/04/2023 2.00p 2.03p 1.95p 1.95p 207176
14/04/2023 2.00p 2.04p 1.94p 2.00p 679672
13/04/2023 1.75p 2.10p 1.72p 2.10p 1653909
12/04/2023 1.80p 1.80p 1.67p 1.70p 220100
11/04/2023 1.60p 1.84p 1.60p 1.75p 420138
06/04/2023 1.60p 1.70p 1.57p 1.70p 715782
05/04/2023 1.65p 1.70p 1.54p 1.60p 661131
04/04/2023 1.65p 1.69p 1.54p 1.65p 123236
03/04/2023 1.65p 1.80p 1.50p 1.65p 41028
31/03/2023 1.65p 1.72p 1.60p 1.65p 23702
30/03/2023 1.65p 1.80p 1.60p 1.65p 11794
29/03/2023 1.75p 1.75p 1.65p 1.65p 148292
28/03/2023 1.90p 1.90p 1.50p 1.75p 285724
27/03/2023 1.90p 1.90p 1.71p 1.80p 81114
24/03/2023 1.90p 1.80p 1.75p 1.80p 0
23/03/2023 1.85p 1.85p 1.80p 1.80p 144749
22/03/2023 1.85p 1.85p 1.80p 1.85p 478
21/03/2023 1.85p 1.85p 1.80p 1.85p 20059
20/03/2023 1.85p 1.85p 1.80p 1.85p 51550
17/03/2023 2.05p 2.05p 1.80p 1.85p 105465
16/03/2023 2.05p 2.05p 1.80p 1.85p 45207
15/03/2023 1.95p 2.10p 1.80p 1.85p 462871
14/03/2023 2.00p 2.00p 1.80p 1.95p 217577
13/03/2023 2.00p 2.00p 1.80p 2.00p 321112
10/03/2023 2.10p 2.20p 1.80p 2.00p 95797
09/03/2023 1.95p 2.30p 1.93p 2.10p 1515082
08/03/2023 1.90p 2.00p 1.80p 1.90p 251023
07/03/2023 1.85p 2.00p 1.85p 1.90p 382730
06/03/2023 1.85p 1.90p 1.80p 1.85p 473
03/03/2023 1.90p 1.90p 1.85p 1.85p 250000
02/03/2023 1.90p 1.95p 1.80p 1.90p 42398
01/03/2023 1.90p 1.96p 1.86p 1.90p 30478
28/02/2023 2.00p 2.15p 1.84p 1.90p 412800
27/02/2023 2.25p 2.30p 1.92p 2.00p 460590
24/02/2023 2.25p 2.30p 2.20p 2.25p 1095368
23/02/2023 2.25p 2.28p 2.21p 2.25p 14973
22/02/2023 2.25p 2.29p 2.20p 2.25p 254983
21/02/2023 2.15p 2.30p 2.11p 2.25p 1510196
20/02/2023 2.18p 2.38p 2.05p 2.15p 1999044
17/02/2023 2.10p 2.38p 2.00p 2.18p 1573645
16/02/2023 2.28p 2.28p 2.05p 2.10p 792071
15/02/2023 2.38p 2.50p 2.21p 2.28p 167599
14/02/2023 2.05p 2.38p 2.05p 2.33p 3627427
13/02/2023 2.10p 2.20p 2.00p 2.05p 610893
10/02/2023 1.88p 2.14p 1.80p 2.10p 2428913
09/02/2023 1.85p 1.89p 1.81p 1.88p 341507
08/02/2023 1.85p 1.86p 1.76p 1.80p 509831
07/02/2023 1.85p 1.90p 1.81p 1.85p 300439
06/02/2023 1.90p 2.00p 1.80p 1.85p 53801
03/02/2023 1.90p 2.00p 1.89p 1.90p 26187
02/02/2023 1.90p 1.93p 1.80p 1.90p 651155
01/02/2023 1.90p 1.90p 1.80p 1.90p 5859
31/01/2023 1.90p 1.95p 1.80p 1.90p 88056
30/01/2023 1.95p 1.99p 1.85p 1.90p 2475963
27/01/2023 1.95p 2.00p 1.90p 1.95p 105531
26/01/2023 1.90p 1.95p 1.81p 1.95p 297837
25/01/2023 1.95p 2.00p 1.85p 1.90p 318301
24/01/2023 2.00p 2.00p 1.90p 1.95p 300740
23/01/2023 2.00p 2.00p 1.90p 2.00p 50277
20/01/2023 2.00p 2.10p 1.97p 2.00p 463279
19/01/2023 2.00p 2.10p 1.97p 2.00p 87130
18/01/2023 2.20p 2.20p 1.95p 2.05p 1595291
17/01/2023 2.05p 2.50p 1.90p 2.20p 2126847
16/01/2023 2.20p 2.20p 1.93p 2.00p 778911
13/01/2023 2.40p 2.40p 2.10p 2.20p 372541
12/01/2023 2.35p 2.50p 2.30p 2.40p 1625159
11/01/2023 1.93p 2.70p 1.93p 2.35p 3490522
10/01/2023 1.93p 1.93p 1.93p 1.93p 0
09/01/2023 1.85p 2.00p 1.80p 1.93p 1193499
06/01/2023 1.85p 1.88p 1.82p 1.85p 31749
05/01/2023 1.85p 1.90p 1.80p 1.85p 151524
04/01/2023 1.85p 1.89p 1.85p 1.85p 1975184
03/01/2023 1.85p 1.90p 1.80p 1.85p 265361
30/12/2022 1.85p 1.89p 1.80p 1.85p 1514422
29/12/2022 1.85p 1.85p 1.80p 1.85p 20140
28/12/2022 1.85p 1.90p 1.80p 1.85p 5817
23/12/2022 1.85p 1.85p 1.80p 1.85p 1500
22/12/2022 1.90p 1.90p 1.80p 1.85p 184985
21/12/2022 1.90p 1.90p 1.81p 1.90p 4555
20/12/2022 1.90p 1.90p 1.81p 1.90p 107331
19/12/2022 1.90p 1.90p 1.80p 1.90p 1268538
16/12/2022 1.90p 1.90p 1.81p 1.90p 758
15/12/2022 1.90p 1.90p 1.88p 1.90p 1244
14/12/2022 2.03p 2.03p 1.81p 1.90p 300787
13/12/2022 2.03p 2.10p 1.95p 2.03p 451904
12/12/2022 2.03p 2.05p 1.98p 2.03p 300000
09/12/2022 2.03p 2.03p 2.00p 2.03p 26569
08/12/2022 2.03p 2.05p 2.03p 2.03p 100000
07/12/2022 2.03p 2.10p 1.95p 2.03p 569
06/12/2022 2.03p 2.03p 1.98p 2.03p 1006
05/12/2022 2.03p 2.03p 1.98p 2.03p 62703
02/12/2022 2.03p 2.03p 2.00p 2.03p 269316
01/12/2022 2.03p 2.03p 1.98p 2.03p 26310
30/11/2022 2.03p 2.05p 1.97p 2.03p 40436
29/11/2022 1.98p 2.05p 1.96p 2.03p 594310
28/11/2022 2.05p 2.05p 1.95p 1.98p 1497242
25/11/2022 2.05p 2.05p 2.05p 2.05p 14121
24/11/2022 2.05p 2.09p 1.94p 2.00p 1179307
23/11/2022 2.05p 2.05p 1.92p 2.00p 985406
22/11/2022 2.05p 2.10p 1.90p 2.05p 467486
21/11/2022 2.05p 2.10p 2.00p 2.05p 557939
18/11/2022 2.15p 2.15p 1.94p 2.05p 3741129
17/11/2022 2.95p 2.95p 2.72p 2.80p 564921
16/11/2022 3.10p 3.10p 2.90p 2.95p 722661
15/11/2022 3.25p 3.34p 3.00p 3.10p 4243405
14/11/2022 3.05p 3.50p 3.00p 3.25p 4252893
11/11/2022 2.65p 3.07p 2.65p 2.95p 2779889
10/11/2022 2.75p 2.75p 2.64p 2.65p 382000
09/11/2022 2.85p 2.88p 2.72p 2.75p 87610
08/11/2022 2.90p 2.94p 2.80p 2.85p 262782
07/11/2022 3.00p 3.00p 2.79p 2.90p 601177
04/11/2022 2.75p 3.14p 2.75p 3.00p 1369462
03/11/2022 2.80p 2.85p 2.75p 2.75p 290234
02/11/2022 2.65p 3.00p 2.62p 2.80p 2713407
01/11/2022 2.85p 3.00p 2.60p 2.65p 933056
31/10/2022 2.85p 2.85p 2.70p 2.85p 194749
28/10/2022 2.80p 2.85p 2.70p 2.85p 229576
27/10/2022 2.90p 2.96p 2.70p 2.80p 668419
26/10/2022 2.85p 3.04p 2.70p 2.90p 548490
25/10/2022 3.00p 3.00p 2.76p 2.85p 1114546
24/10/2022 3.00p 3.10p 2.90p 3.00p 1183810
21/10/2022 2.95p 3.08p 2.93p 3.00p 147475
20/10/2022 3.15p 3.18p 2.93p 2.95p 671730
19/10/2022 3.00p 3.30p 3.00p 3.15p 1164546
18/10/2022 3.00p 3.00p 2.90p 3.00p 21341
17/10/2022 3.10p 3.24p 2.82p 3.00p 1722460

*Close Price adjusted for both dividends and splits