N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
14/10/2022 2.85p 3.24p 2.82p 3.10p 1158268
13/10/2022 2.85p 2.87p 2.80p 2.85p 97463
12/10/2022 3.20p 3.20p 2.81p 2.85p 1624955
11/10/2022 3.60p 3.80p 3.10p 3.10p 3784985
10/10/2022 3.25p 3.65p 3.00p 3.60p 6234261
07/10/2022 2.60p 3.50p 2.60p 3.25p 6543098
06/10/2022 2.70p 2.80p 2.56p 2.60p 1286900
05/10/2022 2.20p 2.80p 2.20p 2.70p 2257543
04/10/2022 2.05p 2.36p 2.05p 2.20p 1102445
03/10/2022 2.05p 2.05p 1.93p 2.00p 105744
30/09/2022 2.00p 2.10p 1.92p 2.05p 437754
29/09/2022 1.80p 2.10p 1.80p 2.00p 721051
28/09/2022 1.90p 1.90p 1.70p 1.80p 380900
27/09/2022 1.85p 1.99p 1.80p 1.90p 453385
26/09/2022 1.65p 1.90p 1.61p 1.85p 2034474
23/09/2022 1.65p 1.65p 1.61p 1.65p 108787
22/09/2022 1.65p 1.70p 1.61p 1.61p 46658
21/09/2022 1.65p 1.70p 1.61p 1.65p 112086
20/09/2022 1.65p 1.67p 1.62p 1.65p 146862
19/09/2022 1.65p 1.67p 1.61p 1.65p 142961
16/09/2022 1.65p 1.67p 1.61p 1.65p 142961
15/09/2022 1.65p 1.70p 1.60p 1.65p 1104570
14/09/2022 1.55p 1.74p 1.51p 1.65p 4334383
13/09/2022 1.55p 1.56p 1.55p 1.55p 50579
12/09/2022 1.55p 1.57p 1.50p 1.55p 52495
09/09/2022 1.55p 1.57p 1.55p 1.55p 9395
08/09/2022 1.60p 1.60p 1.50p 1.55p 663745
07/09/2022 1.65p 1.65p 1.60p 1.60p 400000
06/09/2022 1.65p 1.67p 1.61p 1.65p 173486
05/09/2022 1.65p 1.68p 1.60p 1.65p 1013493
02/09/2022 1.65p 1.70p 1.65p 1.65p 254492
01/09/2022 1.65p 1.70p 1.65p 1.70p 320584
31/08/2022 1.65p 1.78p 1.63p 1.65p 1808540
30/08/2022 1.90p 1.90p 1.61p 1.65p 1169747
29/08/2022 1.85p 1.96p 1.80p 1.90p 691320
26/08/2022 1.85p 1.96p 1.80p 1.90p 691320
25/08/2022 1.90p 1.90p 1.84p 1.85p 649860
24/08/2022 1.90p 2.00p 1.87p 1.90p 269355
23/08/2022 1.90p 2.00p 1.80p 1.90p 540577
22/08/2022 2.00p 2.02p 1.90p 1.90p 701808
19/08/2022 2.00p 2.03p 1.94p 2.00p 282385
18/08/2022 1.90p 2.03p 1.90p 2.00p 881356
17/08/2022 1.90p 1.90p 1.86p 1.90p 100000
16/08/2022 1.90p 1.95p 1.80p 1.90p 93826
15/08/2022 1.95p 2.00p 1.90p 1.90p 900639
12/08/2022 1.95p 2.00p 1.95p 1.95p 62899
11/08/2022 1.95p 2.00p 1.83p 1.95p 1675990
10/08/2022 1.95p 2.00p 1.90p 1.95p 177638
09/08/2022 1.95p 2.00p 1.93p 1.95p 13241
08/08/2022 1.95p 2.00p 1.90p 1.95p 320645
05/08/2022 1.95p 2.10p 1.90p 1.95p 606540
04/08/2022 1.95p 2.00p 1.90p 1.90p 429831
03/08/2022 2.10p 2.10p 1.81p 1.95p 3107980
02/08/2022 2.20p 2.20p 2.01p 2.18p 941621
01/08/2022 2.18p 2.26p 2.13p 2.20p 330324
29/07/2022 2.05p 2.28p 2.05p 2.20p 1760503
28/07/2022 2.05p 2.10p 2.03p 2.05p 58930
27/07/2022 2.05p 2.08p 1.91p 2.05p 1175040
26/07/2022 2.00p 2.00p 1.96p 2.00p 32883
25/07/2022 2.10p 2.10p 1.92p 2.00p 1086251
22/07/2022 2.10p 2.17p 2.00p 2.10p 1211600
21/07/2022 2.25p 2.40p 2.10p 2.15p 1221097
20/07/2022 2.15p 2.40p 2.15p 2.30p 663445
19/07/2022 2.45p 2.45p 2.03p 2.05p 1805461
18/07/2022 2.45p 2.60p 2.31p 2.45p 156588
15/07/2022 2.40p 3.00p 2.30p 2.45p 3081518
14/07/2022 2.45p 2.49p 2.35p 2.35p 2500
13/07/2022 2.35p 2.49p 2.34p 2.45p 201314
12/07/2022 2.35p 2.35p 2.34p 2.35p 34814
11/07/2022 2.35p 2.50p 2.31p 2.35p 615294
08/07/2022 2.35p 2.44p 2.29p 2.35p 183457
07/07/2022 2.35p 2.50p 2.23p 2.35p 454242
06/07/2022 2.35p 2.50p 2.20p 2.46p 50090
05/07/2022 2.15p 2.50p 2.15p 2.40p 2103547
04/07/2022 2.20p 2.20p 2.02p 2.15p 526334
01/07/2022 2.20p 2.30p 2.10p 2.20p 269913
30/06/2022 2.35p 2.40p 2.04p 2.20p 694146
29/06/2022 2.35p 2.37p 2.20p 2.35p 430967
28/06/2022 2.35p 2.50p 2.22p 2.35p 51229
27/06/2022 2.35p 2.35p 2.22p 2.35p 11762
24/06/2022 2.35p 2.43p 2.22p 2.35p 106171
23/06/2022 2.45p 2.48p 2.35p 2.35p 289976
22/06/2022 2.45p 2.49p 2.41p 2.45p 82822
21/06/2022 2.50p 2.52p 2.31p 2.45p 891028
20/06/2022 2.55p 2.55p 2.40p 2.50p 195501
17/06/2022 2.50p 2.55p 2.41p 2.55p 147570
16/06/2022 2.60p 2.63p 2.50p 2.50p 190515
15/06/2022 2.65p 2.65p 2.50p 2.60p 258488
14/06/2022 2.75p 2.75p 2.60p 2.65p 70092
13/06/2022 2.85p 2.98p 2.70p 2.75p 634593
10/06/2022 2.55p 2.60p 2.52p 2.55p 27423
09/06/2022 2.65p 2.70p 2.50p 2.55p 839112
08/06/2022 2.65p 2.68p 2.54p 2.65p 33127
07/06/2022 2.65p 2.65p 2.65p 2.65p 0
06/06/2022 2.65p 2.71p 2.50p 2.65p 92772
03/06/2022 2.65p 2.72p 2.54p 2.65p 8753
02/06/2022 2.65p 2.72p 2.54p 2.65p 8753
01/06/2022 2.65p 2.72p 2.54p 2.65p 8753
31/05/2022 2.65p 2.65p 2.54p 2.65p 9000
30/05/2022 2.70p 2.70p 2.63p 2.65p 56881
27/05/2022 2.60p 2.75p 2.50p 2.70p 270280
26/05/2022 2.60p 2.64p 2.58p 2.60p 82000
25/05/2022 2.85p 2.85p 2.50p 2.60p 1142744
24/05/2022 2.90p 2.90p 2.80p 2.85p 140034
23/05/2022 2.90p 2.98p 2.81p 2.90p 138833
20/05/2022 3.10p 3.10p 2.90p 2.90p 152377
19/05/2022 3.10p 3.20p 2.91p 3.10p 254037
18/05/2022 3.15p 3.15p 3.00p 3.10p 276502
17/05/2022 3.00p 3.20p 3.00p 3.15p 215221
16/05/2022 2.95p 3.00p 2.86p 3.00p 10556
13/05/2022 3.10p 3.10p 2.85p 2.95p 382080
12/05/2022 3.15p 3.19p 3.00p 3.10p 60658
11/05/2022 3.15p 3.22p 3.00p 3.15p 347418
10/05/2022 3.40p 3.40p 3.15p 3.15p 206850
09/05/2022 3.60p 3.60p 3.40p 3.40p 208479
06/05/2022 3.85p 3.88p 3.36p 3.60p 843480
05/05/2022 3.90p 3.98p 3.72p 3.80p 1259366
04/05/2022 3.40p 3.95p 3.40p 3.85p 1831907
03/05/2022 3.10p 3.45p 3.07p 3.40p 1601176
02/05/2022 3.10p 3.30p 3.07p 3.10p 206788
29/04/2022 3.10p 3.30p 3.07p 3.10p 206788
28/04/2022 3.10p 3.17p 3.07p 3.10p 72733
27/04/2022 2.95p 3.17p 2.82p 3.10p 802875
26/04/2022 2.90p 2.95p 2.81p 2.95p 61505
25/04/2022 2.95p 3.00p 2.80p 2.90p 440354
22/04/2022 2.95p 2.97p 2.90p 2.95p 5580
21/04/2022 3.05p 3.05p 2.91p 2.95p 218456
20/04/2022 3.10p 3.20p 3.00p 3.05p 249698
19/04/2022 3.20p 3.30p 2.93p 3.10p 766076
18/04/2022 3.40p 3.50p 3.13p 3.20p 3549660
15/04/2022 3.40p 3.50p 3.13p 3.20p 3549660
14/04/2022 3.40p 3.50p 3.13p 3.20p 3549660
13/04/2022 2.60p 3.48p 2.60p 3.40p 3113094
12/04/2022 2.55p 2.69p 2.50p 2.55p 295998
11/04/2022 2.55p 2.69p 2.46p 2.55p 619692
08/04/2022 2.40p 2.67p 2.32p 2.55p 1028081
07/04/2022 2.50p 2.59p 2.33p 2.40p 929400
06/04/2022 2.55p 2.55p 2.30p 2.30p 2119796
05/04/2022 2.55p 2.59p 2.40p 2.55p 317589
04/04/2022 2.50p 2.65p 2.34p 2.55p 645125
01/04/2022 2.55p 2.62p 2.30p 2.50p 557493
31/03/2022 2.45p 2.55p 2.30p 2.55p 1100096
30/03/2022 2.40p 2.47p 2.40p 2.45p 543533
29/03/2022 2.60p 2.60p 2.30p 2.40p 1472890
28/03/2022 2.80p 2.90p 2.50p 2.60p 412065
25/03/2022 2.85p 2.90p 2.57p 2.80p 96222
24/03/2022 2.85p 2.94p 2.75p 2.85p 728245
23/03/2022 2.90p 2.90p 2.70p 2.85p 227440
22/03/2022 2.90p 2.91p 2.80p 2.90p 146750
21/03/2022 3.00p 3.00p 2.80p 2.90p 239216
18/03/2022 3.00p 3.20p 2.80p 3.00p 1628495
17/03/2022 2.25p 3.50p 2.10p 2.19p 7159632
16/03/2022 2.35p 2.40p 2.10p 2.25p 222186
15/03/2022 2.35p 2.38p 2.26p 2.35p 22168
14/03/2022 2.50p 2.60p 2.20p 2.35p 987138
11/03/2022 2.50p 2.60p 2.40p 2.50p 42750
10/03/2022 2.50p 2.53p 2.40p 2.50p 42481
09/03/2022 2.40p 2.55p 2.20p 2.50p 284263
08/03/2022 2.40p 2.55p 2.20p 2.40p 126023
07/03/2022 2.50p 2.50p 2.30p 2.40p 115040
04/03/2022 2.55p 2.59p 2.33p 2.50p 286984
03/03/2022 2.60p 2.62p 2.27p 2.55p 923090
02/03/2022 2.35p 2.67p 2.20p 2.60p 1687632
01/03/2022 2.35p 2.39p 2.32p 2.35p 133742
28/02/2022 2.65p 2.69p 2.33p 2.35p 780365
25/02/2022 2.40p 2.69p 2.30p 2.65p 2155585
24/02/2022 2.40p 2.47p 2.30p 2.40p 725871
23/02/2022 2.75p 2.80p 2.30p 2.40p 4529155
22/02/2022 3.20p 3.20p 2.73p 2.79p 1934614
21/02/2022 3.20p 3.20p 3.10p 3.20p 671352
18/02/2022 3.20p 3.29p 3.10p 3.26p 740117
17/02/2022 3.30p 3.37p 3.10p 3.20p 213277
16/02/2022 3.05p 3.30p 2.92p 3.30p 985214
15/02/2022 3.15p 3.20p 3.00p 3.05p 525662
14/02/2022 3.25p 3.30p 3.10p 3.15p 280983
11/02/2022 3.30p 3.40p 3.10p 3.25p 160118
10/02/2022 3.20p 3.40p 3.14p 3.30p 126735
09/02/2022 3.20p 3.35p 3.11p 3.28p 850752
08/02/2022 3.30p 3.36p 3.11p 3.20p 332398
07/02/2022 3.40p 3.50p 3.21p 3.30p 701148
04/02/2022 3.60p 3.60p 3.20p 3.38p 1088737
03/02/2022 3.48p 3.48p 3.33p 3.48p 124000
02/02/2022 3.48p 3.49p 3.40p 3.48p 343086
01/02/2022 3.48p 3.52p 3.43p 3.48p 349708
31/01/2022 3.50p 3.78p 3.40p 3.48p 1408588
28/01/2022 3.35p 3.37p 3.35p 3.35p 59145
27/01/2022 3.30p 3.40p 3.30p 3.35p 577236
26/01/2022 3.30p 3.40p 3.25p 3.40p 770269
25/01/2022 3.25p 3.45p 3.00p 3.35p 2851768
24/01/2022 3.45p 3.45p 3.00p 3.10p 1294555
21/01/2022 3.55p 3.60p 3.40p 3.40p 756138
20/01/2022 3.75p 3.76p 3.53p 3.55p 570585
19/01/2022 3.80p 3.90p 3.60p 3.75p 850849
18/01/2022 3.45p 3.90p 3.40p 3.80p 2044941
17/01/2022 3.70p 3.70p 3.40p 3.45p 1749001
14/01/2022 3.80p 3.80p 3.64p 3.70p 935951
13/01/2022 3.90p 3.94p 3.71p 3.80p 1033376
12/01/2022 4.10p 4.17p 3.70p 3.90p 3710470
10/01/2022 4.60p 4.70p 4.16p 4.30p 900195
07/01/2022 4.60p 4.80p 4.40p 4.72p 445057

*Close Price adjusted for both dividends and splits