Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
N4 Pharma (N4P) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2022 | 4.65p | 4.80p | 4.48p | 4.60p | 297607 |
| 05/01/2022 | 4.55p | 4.70p | 4.53p | 4.65p | 700245 |
| 04/01/2022 | 4.45p | 4.72p | 4.30p | 4.55p | 617485 |
| 31/12/2021 | 4.55p | 4.80p | 4.33p | 4.45p | 510831 |
| 30/12/2021 | 4.55p | 4.90p | 4.55p | 4.60p | 1549112 |
| 29/12/2021 | 4.65p | 4.70p | 4.50p | 4.55p | 471407 |
| 28/12/2021 | 4.70p | 4.80p | 4.50p | 4.55p | 450331 |
| 27/12/2021 | 4.70p | 4.80p | 4.50p | 4.55p | 450331 |
| 24/12/2021 | 4.70p | 4.80p | 4.50p | 4.55p | 450331 |
| 23/12/2021 | 4.75p | 4.80p | 4.50p | 4.70p | 1452703 |
| 22/12/2021 | 4.90p | 4.99p | 4.70p | 4.75p | 1030832 |
| 21/12/2021 | 5.05p | 5.10p | 4.70p | 4.90p | 1834183 |
| 20/12/2021 | 5.10p | 5.20p | 5.01p | 5.05p | 1126202 |
| 17/12/2021 | 5.25p | 5.37p | 4.90p | 5.10p | 1150242 |
| 16/12/2021 | 5.70p | 5.90p | 5.00p | 5.25p | 1647837 |
| 15/12/2021 | 5.05p | 6.20p | 5.00p | 5.70p | 5715007 |
| 14/12/2021 | 5.90p | 6.00p | 5.00p | 5.05p | 5081739 |
| 13/12/2021 | 7.80p | 7.80p | 5.75p | 5.90p | 8735504 |
| 10/12/2021 | 8.00p | 8.16p | 7.80p | 7.80p | 336909 |
| 09/12/2021 | 7.80p | 8.18p | 7.70p | 8.00p | 155271 |
| 08/12/2021 | 7.80p | 7.95p | 7.61p | 7.80p | 361357 |
| 07/12/2021 | 8.15p | 8.25p | 7.65p | 7.80p | 366140 |
| 06/12/2021 | 8.30p | 8.37p | 8.00p | 8.15p | 651924 |
| 03/12/2021 | 8.30p | 8.60p | 8.20p | 8.30p | 692936 |
| 02/12/2021 | 7.90p | 8.69p | 7.80p | 8.60p | 2854071 |
| 01/12/2021 | 7.60p | 8.25p | 7.60p | 7.90p | 1041817 |
| 30/11/2021 | 7.50p | 7.70p | 7.44p | 7.60p | 230701 |
| 29/11/2021 | 7.65p | 7.73p | 7.33p | 7.50p | 728798 |
| 26/11/2021 | 7.65p | 7.78p | 7.52p | 7.65p | 341374 |
| 25/11/2021 | 7.90p | 7.90p | 7.70p | 7.70p | 428116 |
| 24/11/2021 | 7.85p | 8.00p | 7.80p | 7.90p | 308830 |
| 23/11/2021 | 7.95p | 8.17p | 7.75p | 7.85p | 781162 |
| 22/11/2021 | 7.85p | 8.17p | 7.78p | 7.95p | 663555 |
| 19/11/2021 | 7.85p | 7.99p | 7.74p | 7.85p | 915022 |
| 18/11/2021 | 8.20p | 8.29p | 7.81p | 7.85p | 1414102 |
| 17/11/2021 | 7.65p | 8.28p | 7.53p | 8.20p | 1040125 |
| 16/11/2021 | 7.60p | 7.76p | 7.50p | 7.65p | 93143 |
| 15/11/2021 | 7.50p | 7.70p | 7.40p | 7.60p | 530164 |
| 12/11/2021 | 7.50p | 7.58p | 7.40p | 7.50p | 450111 |
| 11/11/2021 | 7.50p | 7.59p | 7.41p | 7.50p | 70322 |
| 10/11/2021 | 7.60p | 7.62p | 7.30p | 7.50p | 293907 |
| 09/11/2021 | 7.60p | 7.64p | 7.48p | 7.60p | 369609 |
| 08/11/2021 | 7.85p | 8.00p | 7.53p | 7.60p | 599082 |
| 05/11/2021 | 7.80p | 8.00p | 7.63p | 7.85p | 705434 |
| 04/11/2021 | 7.55p | 8.00p | 7.40p | 8.00p | 634347 |
| 03/11/2021 | 7.90p | 7.90p | 7.52p | 7.55p | 720247 |
| 02/11/2021 | 7.90p | 7.95p | 7.81p | 7.90p | 455395 |
| 01/11/2021 | 7.90p | 7.90p | 7.80p | 7.90p | 210427 |
| 29/10/2021 | 7.70p | 7.90p | 7.60p | 7.90p | 626491 |
| 28/10/2021 | 7.65p | 7.80p | 7.55p | 7.70p | 134969 |
| 27/10/2021 | 7.65p | 7.75p | 7.50p | 7.65p | 1161608 |
| 26/10/2021 | 7.55p | 7.65p | 7.33p | 7.65p | 1322299 |
| 25/10/2021 | 7.65p | 7.65p | 7.50p | 7.55p | 474692 |
| 22/10/2021 | 7.60p | 7.80p | 7.50p | 7.65p | 184871 |
| 21/10/2021 | 7.55p | 7.70p | 7.50p | 7.60p | 168953 |
| 20/10/2021 | 7.65p | 7.76p | 7.54p | 7.55p | 650736 |
| 19/10/2021 | 7.55p | 7.70p | 7.50p | 7.65p | 325887 |
| 18/10/2021 | 7.55p | 7.60p | 7.53p | 7.55p | 396485 |
| 15/10/2021 | 7.55p | 7.74p | 7.50p | 7.55p | 249045 |
| 14/10/2021 | 7.55p | 7.60p | 7.50p | 7.55p | 432244 |
| 13/10/2021 | 7.60p | 7.64p | 7.51p | 7.55p | 425771 |
| 12/10/2021 | 7.60p | 7.70p | 7.50p | 7.60p | 631686 |
| 11/10/2021 | 7.65p | 7.70p | 7.50p | 7.60p | 666911 |
| 08/10/2021 | 7.85p | 7.85p | 7.60p | 7.65p | 797083 |
| 07/10/2021 | 7.90p | 7.94p | 7.80p | 7.85p | 807115 |
| 06/10/2021 | 7.85p | 7.95p | 7.80p | 7.90p | 391180 |
| 05/10/2021 | 8.25p | 8.50p | 7.81p | 7.85p | 587701 |
| 04/10/2021 | 8.10p | 8.50p | 8.01p | 8.25p | 937855 |
| 01/10/2021 | 8.15p | 9.50p | 7.80p | 8.10p | 10125279 |
| 30/09/2021 | 7.75p | 8.03p | 7.75p | 7.95p | 623718 |
| 29/09/2021 | 7.80p | 7.93p | 7.71p | 7.75p | 429965 |
| 28/09/2021 | 7.80p | 7.94p | 7.60p | 7.80p | 974547 |
| 27/09/2021 | 7.80p | 8.00p | 7.60p | 7.80p | 550740 |
| 24/09/2021 | 7.95p | 7.95p | 7.71p | 7.80p | 549434 |
| 23/09/2021 | 8.05p | 8.17p | 7.88p | 7.95p | 321515 |
| 22/09/2021 | 8.00p | 8.19p | 7.55p | 8.05p | 1844183 |
| 21/09/2021 | 8.00p | 8.09p | 7.91p | 8.00p | 336284 |
| 20/09/2021 | 7.90p | 8.20p | 7.80p | 8.00p | 961937 |
| 17/09/2021 | 8.40p | 8.45p | 8.30p | 8.40p | 811698 |
| 16/09/2021 | 8.40p | 8.45p | 8.30p | 8.40p | 743032 |
| 15/09/2021 | 8.40p | 8.50p | 8.33p | 8.40p | 468025 |
| 14/09/2021 | 8.70p | 9.08p | 8.32p | 8.50p | 3438339 |
| 13/09/2021 | 8.50p | 8.55p | 8.30p | 8.45p | 2059827 |
| 10/09/2021 | 8.40p | 8.60p | 8.36p | 8.50p | 795837 |
| 09/09/2021 | 8.50p | 8.60p | 8.41p | 8.45p | 617693 |
| 08/09/2021 | 8.50p | 8.60p | 8.30p | 8.50p | 831581 |
| 07/09/2021 | 8.35p | 8.48p | 8.35p | 8.40p | 689681 |
| 06/09/2021 | 8.40p | 8.50p | 8.24p | 8.35p | 458996 |
| 03/09/2021 | 8.30p | 8.40p | 8.04p | 8.04p | 960012 |
| 02/09/2021 | 8.45p | 8.52p | 8.22p | 8.30p | 535951 |
| 01/09/2021 | 8.50p | 8.53p | 8.40p | 8.50p | 286014 |
| 31/08/2021 | 8.40p | 8.60p | 8.40p | 8.50p | 310924 |
| 30/08/2021 | 8.45p | 8.60p | 8.10p | 8.50p | 643299 |
| 27/08/2021 | 8.45p | 8.60p | 8.10p | 8.50p | 643299 |
| 26/08/2021 | 8.70p | 8.70p | 8.50p | 8.55p | 621402 |
| 25/08/2021 | 8.90p | 9.20p | 8.60p | 8.70p | 1528408 |
| 24/08/2021 | 9.55p | 9.80p | 8.82p | 9.00p | 1693956 |
| 23/08/2021 | 8.85p | 9.60p | 8.80p | 9.30p | 1124943 |
| 20/08/2021 | 9.05p | 9.07p | 8.80p | 8.85p | 718490 |
| 19/08/2021 | 8.90p | 9.10p | 8.88p | 9.05p | 413660 |
| 18/08/2021 | 9.25p | 9.40p | 8.80p | 8.90p | 667704 |
| 17/08/2021 | 9.35p | 9.48p | 9.10p | 9.25p | 460690 |
| 16/08/2021 | 9.60p | 9.80p | 9.26p | 9.35p | 265399 |
| 13/08/2021 | 9.05p | 9.90p | 8.82p | 9.60p | 2678923 |
| 12/08/2021 | 9.30p | 9.30p | 8.80p | 9.05p | 527696 |
| 11/08/2021 | 9.45p | 9.63p | 9.20p | 9.30p | 228894 |
| 10/08/2021 | 9.80p | 10.00p | 9.30p | 9.45p | 1161975 |
| 09/08/2021 | 9.85p | 10.13p | 9.80p | 9.95p | 674067 |
| 06/08/2021 | 9.70p | 10.20p | 9.60p | 10.00p | 1598520 |
| 05/08/2021 | 9.60p | 9.96p | 9.39p | 9.70p | 1244880 |
| 04/08/2021 | 9.75p | 9.75p | 9.33p | 9.50p | 350496 |
| 03/08/2021 | 9.35p | 9.95p | 9.00p | 9.75p | 767629 |
| 02/08/2021 | 9.35p | 9.63p | 9.10p | 9.35p | 1135108 |
| 30/07/2021 | 10.15p | 10.20p | 9.25p | 9.40p | 1440975 |
| 29/07/2021 | 9.40p | 10.43p | 9.20p | 9.95p | 1279318 |
| 28/07/2021 | 9.50p | 9.80p | 9.10p | 9.35p | 723589 |
| 27/07/2021 | 8.75p | 9.74p | 8.53p | 9.50p | 2169503 |
| 26/07/2021 | 8.35p | 8.90p | 8.25p | 8.75p | 1312825 |
| 23/07/2021 | 8.45p | 8.90p | 8.26p | 8.35p | 531583 |
| 22/07/2021 | 8.35p | 8.60p | 8.20p | 8.60p | 469124 |
| 21/07/2021 | 8.30p | 8.40p | 8.20p | 8.35p | 581975 |
| 20/07/2021 | 8.65p | 8.65p | 8.20p | 8.20p | 269506 |
| 19/07/2021 | 8.45p | 8.85p | 8.40p | 8.65p | 851453 |
| 16/07/2021 | 8.60p | 8.71p | 8.30p | 8.45p | 557481 |
| 15/07/2021 | 8.45p | 8.87p | 8.30p | 8.50p | 592050 |
| 14/07/2021 | 8.90p | 8.90p | 8.33p | 8.45p | 684834 |
| 13/07/2021 | 9.15p | 9.15p | 8.80p | 8.90p | 192566 |
| 12/07/2021 | 9.50p | 9.80p | 9.00p | 9.15p | 1453553 |
| 09/07/2021 | 9.25p | 9.77p | 8.66p | 9.50p | 1561747 |
| 08/07/2021 | 9.25p | 9.50p | 9.00p | 9.25p | 519705 |
| 07/07/2021 | 10.25p | 10.40p | 9.01p | 9.25p | 1353617 |
| 06/07/2021 | 9.70p | 10.40p | 9.41p | 10.25p | 2188692 |
| 05/07/2021 | 8.20p | 9.80p | 8.13p | 9.55p | 3014453 |
| 02/07/2021 | 8.20p | 8.30p | 8.10p | 8.20p | 225515 |
| 01/07/2021 | 8.20p | 8.30p | 8.10p | 8.20p | 712479 |
| 30/06/2021 | 8.25p | 8.38p | 8.10p | 8.20p | 768899 |
| 29/06/2021 | 8.30p | 8.40p | 8.13p | 8.25p | 307083 |
| 28/06/2021 | 8.30p | 8.40p | 8.10p | 8.30p | 1207058 |
| 25/06/2021 | 8.30p | 8.49p | 8.19p | 8.30p | 395425 |
| 24/06/2021 | 8.15p | 8.50p | 8.10p | 8.20p | 416849 |
| 23/06/2021 | 8.30p | 8.40p | 8.10p | 8.20p | 482438 |
| 22/06/2021 | 8.35p | 8.57p | 8.10p | 8.30p | 456970 |
| 21/06/2021 | 8.65p | 8.90p | 8.07p | 8.40p | 970829 |
| 18/06/2021 | 8.65p | 8.65p | 8.40p | 8.65p | 13810 |
| 17/06/2021 | 8.70p | 8.90p | 8.41p | 8.65p | 151656 |
| 16/06/2021 | 8.80p | 8.84p | 8.50p | 8.70p | 247916 |
| 15/06/2021 | 8.80p | 8.97p | 8.61p | 8.80p | 451787 |
| 14/06/2021 | 8.75p | 9.29p | 8.50p | 8.80p | 572445 |
| 11/06/2021 | 8.65p | 9.09p | 8.50p | 8.75p | 259078 |
| 10/06/2021 | 8.70p | 8.80p | 8.50p | 8.65p | 809751 |
| 09/06/2021 | 9.40p | 9.55p | 8.57p | 8.70p | 1318591 |
| 08/06/2021 | 9.60p | 10.00p | 9.00p | 9.50p | 1463423 |
| 07/06/2021 | 9.80p | 10.34p | 9.20p | 9.60p | 3256062 |
| 04/06/2021 | 8.70p | 9.90p | 8.30p | 9.70p | 4134079 |
| 03/06/2021 | 8.40p | 8.79p | 8.30p | 8.70p | 1031140 |
| 02/06/2021 | 8.50p | 8.80p | 8.30p | 8.40p | 1196555 |
| 01/06/2021 | 8.50p | 8.69p | 8.31p | 8.50p | 518976 |
| 31/05/2021 | 8.75p | 8.99p | 8.30p | 8.50p | 497765 |
| 28/05/2021 | 8.75p | 8.99p | 8.30p | 8.50p | 497765 |
| 27/05/2021 | 8.30p | 9.00p | 8.27p | 8.75p | 4066961 |
| 26/05/2021 | 8.25p | 8.50p | 7.90p | 8.30p | 3698856 |
| 25/05/2021 | 7.85p | 8.16p | 7.81p | 8.10p | 603896 |
| 24/05/2021 | 8.10p | 8.40p | 7.85p | 7.90p | 1921750 |
| 21/05/2021 | 8.35p | 8.40p | 7.98p | 8.10p | 1718268 |
| 20/05/2021 | 8.25p | 9.70p | 8.00p | 8.40p | 11798269 |
| 19/05/2021 | 7.95p | 8.00p | 7.80p | 7.90p | 237982 |
| 18/05/2021 | 8.05p | 8.05p | 7.90p | 7.95p | 379106 |
| 17/05/2021 | 7.90p | 8.20p | 7.80p | 8.05p | 594505 |
| 14/05/2021 | 7.75p | 7.99p | 7.70p | 7.90p | 556238 |
| 13/05/2021 | 7.80p | 7.90p | 7.60p | 7.75p | 355152 |
| 12/05/2021 | 7.80p | 7.90p | 7.65p | 7.80p | 302245 |
| 11/05/2021 | 7.70p | 7.99p | 7.60p | 7.80p | 1139745 |
| 10/05/2021 | 8.10p | 8.12p | 7.65p | 7.75p | 3193510 |
| 07/05/2021 | 8.10p | 8.29p | 8.00p | 8.00p | 978354 |
| 06/05/2021 | 8.25p | 8.49p | 8.00p | 8.10p | 998819 |
| 05/05/2021 | 8.65p | 8.65p | 8.01p | 8.25p | 1202834 |
| 04/05/2021 | 8.55p | 8.80p | 8.06p | 8.60p | 2266702 |
| 03/05/2021 | 8.55p | 8.90p | 8.00p | 8.50p | 2783210 |
| 30/04/2021 | 8.55p | 8.90p | 8.00p | 8.50p | 2783210 |
| 29/04/2021 | 8.00p | 9.60p | 7.93p | 8.55p | 5425860 |
| 28/04/2021 | 8.10p | 8.17p | 7.90p | 8.00p | 1525659 |
| 27/04/2021 | 8.10p | 8.20p | 7.95p | 7.95p | 553873 |
| 26/04/2021 | 8.10p | 8.20p | 8.00p | 8.10p | 577661 |
| 23/04/2021 | 8.30p | 8.40p | 8.00p | 8.15p | 543756 |
| 22/04/2021 | 8.60p | 8.70p | 8.20p | 8.30p | 1052488 |
| 21/04/2021 | 8.25p | 9.15p | 8.20p | 8.60p | 2602998 |
| 20/04/2021 | 8.35p | 8.50p | 8.10p | 8.25p | 714986 |
| 19/04/2021 | 8.05p | 8.70p | 7.90p | 8.40p | 2307472 |
| 16/04/2021 | 8.30p | 8.30p | 7.83p | 8.05p | 1524846 |
| 15/04/2021 | 8.30p | 8.49p | 8.00p | 8.10p | 535927 |
| 14/04/2021 | 7.85p | 8.42p | 7.70p | 8.30p | 1587203 |
| 13/04/2021 | 8.20p | 8.40p | 7.80p | 7.90p | 2892542 |
| 12/04/2021 | 8.20p | 8.40p | 8.00p | 8.20p | 245260 |
| 09/04/2021 | 8.40p | 8.60p | 8.11p | 8.30p | 2004943 |
| 08/04/2021 | 8.25p | 8.40p | 8.00p | 8.25p | 1811180 |
| 07/04/2021 | 7.90p | 8.50p | 7.80p | 8.25p | 2228785 |
| 06/04/2021 | 8.10p | 8.50p | 7.80p | 7.94p | 1936518 |
| 05/04/2021 | 8.00p | 8.20p | 7.90p | 8.10p | 1283136 |
| 02/04/2021 | 8.00p | 8.20p | 7.90p | 8.10p | 1283136 |
| 01/04/2021 | 8.00p | 8.20p | 7.90p | 8.10p | 1283136 |
*Close Price adjusted for both dividends and splits