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:
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- 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
N4 Pharma (N4P) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/09/2019 | 3.45p | 3.45p | 3.30p | 3.40p | 114486 |
| 03/09/2019 | 3.48p | 3.48p | 3.35p | 3.45p | 151822 |
| 02/09/2019 | 3.08p | 3.50p | 3.01p | 3.43p | 1996854 |
| 30/08/2019 | 3.05p | 3.08p | 3.02p | 3.08p | 68419 |
| 29/08/2019 | 3.05p | 3.05p | 2.91p | 3.05p | 349447 |
| 28/08/2019 | 3.05p | 3.05p | 2.86p | 3.05p | 1906891 |
| 27/08/2019 | 3.10p | 3.10p | 3.00p | 3.05p | 250368 |
| 23/08/2019 | 3.13p | 3.19p | 3.00p | 3.10p | 1093780 |
| 22/08/2019 | 3.35p | 3.40p | 3.10p | 3.13p | 997093 |
| 21/08/2019 | 3.95p | 4.00p | 3.10p | 3.35p | 4485213 |
| 20/08/2019 | 4.15p | 4.37p | 3.72p | 3.95p | 5100463 |
| 19/08/2019 | 4.80p | 4.80p | 4.50p | 4.55p | 538297 |
| 16/08/2019 | 4.85p | 4.85p | 4.70p | 4.80p | 33898 |
| 15/08/2019 | 5.10p | 5.29p | 4.75p | 4.85p | 586635 |
| 14/08/2019 | 4.75p | 5.26p | 4.51p | 5.10p | 728269 |
| 13/08/2019 | 4.85p | 5.00p | 4.50p | 4.75p | 636484 |
| 12/08/2019 | 5.30p | 5.30p | 4.41p | 4.85p | 814063 |
| 09/08/2019 | 5.35p | 5.79p | 5.10p | 5.30p | 1340936 |
| 08/08/2019 | 4.70p | 5.35p | 4.60p | 5.35p | 933948 |
| 07/08/2019 | 4.80p | 4.94p | 4.47p | 4.70p | 493812 |
| 06/08/2019 | 5.10p | 5.10p | 4.60p | 4.80p | 513301 |
| 05/08/2019 | 5.10p | 5.14p | 5.00p | 5.10p | 301051 |
| 02/08/2019 | 5.15p | 5.15p | 5.00p | 5.10p | 1069469 |
| 01/08/2019 | 5.35p | 5.35p | 5.02p | 5.15p | 1002647 |
| 31/07/2019 | 5.50p | 5.65p | 5.23p | 5.35p | 1330131 |
| 30/07/2019 | 5.60p | 5.64p | 5.31p | 5.50p | 461485 |
| 29/07/2019 | 5.60p | 5.79p | 5.40p | 5.60p | 723206 |
| 26/07/2019 | 5.80p | 5.95p | 5.32p | 5.60p | 767493 |
| 25/07/2019 | 5.50p | 5.99p | 5.33p | 5.80p | 607423 |
| 24/07/2019 | 5.30p | 5.75p | 5.11p | 5.50p | 1015541 |
| 23/07/2019 | 5.65p | 5.70p | 5.10p | 5.30p | 664134 |
| 22/07/2019 | 5.90p | 5.93p | 5.51p | 5.65p | 613496 |
| 19/07/2019 | 5.80p | 5.96p | 5.55p | 5.90p | 581138 |
| 18/07/2019 | 5.75p | 5.98p | 5.32p | 5.80p | 1502464 |
| 17/07/2019 | 6.10p | 6.18p | 5.53p | 5.75p | 790899 |
| 16/07/2019 | 6.10p | 6.29p | 5.81p | 6.10p | 974451 |
| 15/07/2019 | 5.10p | 6.43p | 5.10p | 6.10p | 5203114 |
| 12/07/2019 | 5.25p | 5.25p | 4.90p | 5.10p | 889617 |
| 11/07/2019 | 5.35p | 5.48p | 5.12p | 5.25p | 465570 |
| 10/07/2019 | 5.70p | 5.70p | 5.20p | 5.20p | 588669 |
| 09/07/2019 | 5.60p | 6.18p | 5.51p | 5.70p | 1830237 |
| 08/07/2019 | 5.35p | 5.70p | 4.87p | 5.60p | 1314698 |
| 05/07/2019 | 5.85p | 5.85p | 5.26p | 5.35p | 1332812 |
| 04/07/2019 | 5.80p | 6.34p | 5.80p | 5.85p | 2848419 |
| 03/07/2019 | 5.15p | 5.86p | 5.02p | 5.85p | 1761965 |
| 02/07/2019 | 5.40p | 5.40p | 5.10p | 5.15p | 525666 |
| 01/07/2019 | 4.75p | 5.78p | 4.75p | 5.40p | 3333810 |
| 28/06/2019 | 4.10p | 5.89p | 4.05p | 4.75p | 4773323 |
| 27/06/2019 | 4.10p | 4.10p | 4.03p | 4.10p | 588479 |
| 26/06/2019 | 4.05p | 4.19p | 3.82p | 4.10p | 705232 |
| 25/06/2019 | 4.10p | 4.17p | 3.86p | 4.05p | 261501 |
| 24/06/2019 | 4.15p | 4.35p | 4.00p | 4.10p | 885259 |
| 21/06/2019 | 4.25p | 4.25p | 4.01p | 4.15p | 590730 |
| 20/06/2019 | 4.10p | 4.40p | 3.80p | 4.25p | 1167348 |
| 19/06/2019 | 3.65p | 4.60p | 3.65p | 4.10p | 4468843 |
| 18/06/2019 | 3.50p | 3.69p | 3.42p | 3.60p | 684014 |
| 17/06/2019 | 3.20p | 3.69p | 3.18p | 3.50p | 2059282 |
| 14/06/2019 | 3.00p | 3.22p | 2.93p | 3.20p | 593145 |
| 13/06/2019 | 3.00p | 3.03p | 3.00p | 3.00p | 12904 |
| 12/06/2019 | 3.00p | 3.03p | 2.93p | 3.00p | 6700 |
| 11/06/2019 | 3.10p | 3.10p | 2.90p | 3.00p | 180353 |
| 10/06/2019 | 3.05p | 3.10p | 3.05p | 3.10p | 111840 |
| 07/06/2019 | 2.95p | 3.09p | 2.95p | 3.05p | 457962 |
| 06/06/2019 | 3.20p | 3.20p | 2.85p | 2.95p | 674708 |
| 05/06/2019 | 3.15p | 3.15p | 3.05p | 3.15p | 322030 |
| 04/06/2019 | 3.05p | 3.23p | 3.05p | 3.15p | 1052396 |
| 03/06/2019 | 3.20p | 3.20p | 2.92p | 3.00p | 429891 |
| 31/05/2019 | 3.35p | 3.40p | 2.94p | 3.20p | 1733006 |
| 30/05/2019 | 3.40p | 3.40p | 3.25p | 3.35p | 36276 |
| 29/05/2019 | 3.40p | 3.40p | 3.25p | 3.40p | 34246 |
| 28/05/2019 | 3.40p | 3.45p | 3.25p | 3.40p | 45125 |
| 24/05/2019 | 3.55p | 3.55p | 3.21p | 3.40p | 1585880 |
| 23/05/2019 | 3.55p | 3.55p | 3.53p | 3.55p | 50000 |
| 22/05/2019 | 3.55p | 3.60p | 3.50p | 3.55p | 1185676 |
| 21/05/2019 | 3.55p | 3.57p | 3.55p | 3.55p | 214261 |
| 20/05/2019 | 3.55p | 3.60p | 3.50p | 3.55p | 46807 |
| 17/05/2019 | 3.60p | 3.64p | 3.52p | 3.55p | 300000 |
| 16/05/2019 | 3.65p | 3.66p | 3.52p | 3.60p | 82393 |
| 15/05/2019 | 3.70p | 3.75p | 3.60p | 3.65p | 39672 |
| 14/05/2019 | 3.90p | 3.90p | 3.60p | 3.70p | 611395 |
| 13/05/2019 | 3.95p | 3.95p | 3.95p | 3.95p | 0 |
| 10/05/2019 | 3.70p | 4.04p | 3.70p | 3.95p | 367741 |
| 09/05/2019 | 3.65p | 3.80p | 3.65p | 3.70p | 102804 |
| 08/05/2019 | 3.55p | 3.80p | 3.55p | 3.65p | 457765 |
| 07/05/2019 | 3.70p | 3.70p | 3.52p | 3.55p | 320678 |
| 03/05/2019 | 3.75p | 3.75p | 3.61p | 3.70p | 171310 |
| 02/05/2019 | 3.85p | 4.00p | 3.70p | 3.75p | 512458 |
| 01/05/2019 | 3.95p | 4.08p | 3.82p | 3.85p | 310837 |
| 30/04/2019 | 3.95p | 3.95p | 3.84p | 3.95p | 17441 |
| 29/04/2019 | 3.85p | 4.07p | 3.79p | 3.95p | 234916 |
| 26/04/2019 | 3.80p | 3.95p | 3.79p | 3.80p | 240255 |
| 25/04/2019 | 3.85p | 3.85p | 3.79p | 3.80p | 1000 |
| 24/04/2019 | 4.15p | 4.15p | 3.73p | 3.85p | 1468268 |
| 23/04/2019 | 4.15p | 4.16p | 4.10p | 4.15p | 72708 |
| 18/04/2019 | 4.20p | 4.20p | 4.11p | 4.15p | 340579 |
| 17/04/2019 | 4.25p | 4.25p | 4.20p | 4.20p | 117932 |
| 16/04/2019 | 4.35p | 4.35p | 4.03p | 4.25p | 458017 |
| 15/04/2019 | 4.35p | 4.40p | 3.93p | 4.35p | 772336 |
| 12/04/2019 | 4.00p | 4.38p | 3.90p | 4.35p | 655183 |
| 11/04/2019 | 4.38p | 4.42p | 3.91p | 4.00p | 1129089 |
| 10/04/2019 | 4.55p | 4.55p | 4.16p | 4.38p | 1259804 |
| 09/04/2019 | 5.35p | 5.50p | 4.32p | 4.55p | 9020376 |
| 08/04/2019 | 7.30p | 8.55p | 7.25p | 8.00p | 2120094 |
| 05/04/2019 | 7.55p | 7.65p | 7.21p | 7.30p | 362930 |
| 04/04/2019 | 7.00p | 7.70p | 6.83p | 7.55p | 717773 |
| 03/04/2019 | 6.85p | 7.00p | 6.70p | 7.00p | 266056 |
| 02/04/2019 | 6.75p | 6.88p | 6.75p | 6.85p | 146482 |
| 01/04/2019 | 6.80p | 6.80p | 6.72p | 6.75p | 74964 |
| 29/03/2019 | 6.80p | 6.86p | 6.72p | 6.80p | 311174 |
| 28/03/2019 | 6.75p | 6.89p | 6.74p | 6.80p | 421275 |
| 27/03/2019 | 6.75p | 6.75p | 6.73p | 6.75p | 52665 |
| 26/03/2019 | 7.10p | 7.10p | 6.70p | 6.75p | 187974 |
| 25/03/2019 | 7.15p | 7.15p | 7.00p | 7.10p | 51111 |
| 22/03/2019 | 7.15p | 7.15p | 7.00p | 7.15p | 118325 |
| 21/03/2019 | 7.15p | 7.15p | 7.00p | 7.15p | 48055 |
| 20/03/2019 | 7.35p | 7.35p | 7.00p | 7.15p | 121789 |
| 19/03/2019 | 7.20p | 7.35p | 7.20p | 7.35p | 270285 |
| 18/03/2019 | 7.25p | 7.27p | 7.10p | 7.20p | 102596 |
| 15/03/2019 | 7.15p | 7.29p | 7.12p | 7.25p | 514983 |
| 14/03/2019 | 7.20p | 7.20p | 7.13p | 7.15p | 237788 |
| 13/03/2019 | 7.40p | 7.45p | 7.15p | 7.20p | 292476 |
| 12/03/2019 | 7.55p | 7.55p | 7.33p | 7.40p | 303064 |
| 11/03/2019 | 7.65p | 7.65p | 7.50p | 7.55p | 619928 |
| 08/03/2019 | 7.75p | 7.87p | 7.60p | 7.65p | 384259 |
| 07/03/2019 | 8.25p | 8.25p | 7.72p | 7.75p | 698992 |
| 06/03/2019 | 7.65p | 8.39p | 7.65p | 8.25p | 1999460 |
| 05/03/2019 | 7.75p | 7.75p | 7.61p | 7.65p | 177546 |
| 04/03/2019 | 7.75p | 7.80p | 7.70p | 7.75p | 215607 |
| 01/03/2019 | 7.75p | 7.77p | 7.71p | 7.75p | 80666 |
| 28/02/2019 | 7.95p | 7.97p | 7.62p | 7.75p | 477860 |
| 27/02/2019 | 8.05p | 8.05p | 7.90p | 7.95p | 101246 |
| 26/02/2019 | 7.85p | 8.12p | 7.70p | 8.05p | 686674 |
| 25/02/2019 | 8.05p | 8.09p | 7.81p | 7.85p | 253353 |
| 22/02/2019 | 8.15p | 8.18p | 8.00p | 8.05p | 301727 |
| 21/02/2019 | 8.35p | 8.35p | 8.15p | 8.15p | 161301 |
| 20/02/2019 | 8.25p | 8.37p | 7.87p | 8.35p | 876305 |
| 19/02/2019 | 8.45p | 8.45p | 8.20p | 8.25p | 294495 |
| 18/02/2019 | 8.35p | 8.50p | 8.35p | 8.45p | 190460 |
| 15/02/2019 | 8.45p | 8.50p | 8.11p | 8.35p | 764868 |
| 14/02/2019 | 8.95p | 8.95p | 8.25p | 8.45p | 1766095 |
| 13/02/2019 | 8.95p | 8.97p | 8.92p | 8.95p | 685868 |
| 12/02/2019 | 9.65p | 9.65p | 8.80p | 8.95p | 708647 |
| 11/02/2019 | 10.03p | 10.03p | 9.55p | 9.65p | 1018873 |
| 08/02/2019 | 12.35p | 12.94p | 9.51p | 10.03p | 6550015 |
| 07/02/2019 | 12.80p | 12.80p | 12.26p | 12.35p | 129975 |
| 06/02/2019 | 13.63p | 13.63p | 12.71p | 12.80p | 352020 |
| 05/02/2019 | 13.85p | 13.85p | 13.51p | 13.63p | 343240 |
| 04/02/2019 | 13.25p | 14.30p | 13.25p | 13.85p | 653103 |
| 01/02/2019 | 12.98p | 13.47p | 12.73p | 13.30p | 464114 |
| 31/01/2019 | 12.00p | 13.16p | 12.00p | 12.98p | 612813 |
| 30/01/2019 | 13.25p | 13.25p | 11.85p | 12.00p | 833483 |
| 29/01/2019 | 14.30p | 14.33p | 13.04p | 13.25p | 1133757 |
| 28/01/2019 | 12.60p | 15.20p | 12.55p | 14.45p | 2620419 |
| 25/01/2019 | 11.05p | 12.85p | 10.85p | 12.60p | 1553680 |
| 24/01/2019 | 10.65p | 11.25p | 10.65p | 11.05p | 234869 |
| 23/01/2019 | 10.65p | 10.89p | 10.50p | 10.65p | 28736 |
| 22/01/2019 | 11.05p | 11.05p | 10.47p | 10.65p | 209349 |
| 21/01/2019 | 10.65p | 11.50p | 10.37p | 11.05p | 524458 |
| 18/01/2019 | 10.53p | 11.10p | 10.53p | 10.85p | 73411 |
| 17/01/2019 | 10.48p | 11.25p | 10.00p | 10.53p | 529653 |
| 16/01/2019 | 10.30p | 11.15p | 10.30p | 10.48p | 615108 |
| 15/01/2019 | 10.15p | 11.60p | 10.15p | 10.35p | 1695223 |
| 14/01/2019 | 9.30p | 10.50p | 9.18p | 10.10p | 615334 |
| 11/01/2019 | 9.10p | 9.52p | 8.88p | 9.30p | 251100 |
| 10/01/2019 | 9.20p | 9.20p | 8.75p | 9.10p | 267078 |
| 09/01/2019 | 9.35p | 9.50p | 9.02p | 9.20p | 258295 |
| 08/01/2019 | 9.45p | 9.50p | 9.01p | 9.50p | 408946 |
| 07/01/2019 | 9.80p | 9.90p | 9.25p | 9.45p | 130891 |
| 04/01/2019 | 8.95p | 9.93p | 8.84p | 9.80p | 389508 |
| 03/01/2019 | 9.25p | 9.25p | 8.80p | 8.95p | 279431 |
| 02/01/2019 | 9.35p | 9.35p | 9.10p | 9.25p | 124431 |
| 31/12/2018 | 9.15p | 9.49p | 9.14p | 9.35p | 121704 |
| 28/12/2018 | 9.00p | 9.20p | 8.90p | 9.15p | 94969 |
| 27/12/2018 | 9.35p | 9.35p | 8.85p | 9.00p | 293054 |
| 24/12/2018 | 9.60p | 9.60p | 9.35p | 9.35p | 100000 |
| 21/12/2018 | 9.40p | 9.80p | 9.40p | 9.60p | 208760 |
| 20/12/2018 | 9.75p | 10.65p | 9.25p | 9.40p | 761704 |
| 19/12/2018 | 8.95p | 9.96p | 8.78p | 9.60p | 651021 |
| 18/12/2018 | 9.25p | 9.25p | 8.75p | 8.95p | 205550 |
| 17/12/2018 | 9.20p | 9.50p | 9.02p | 9.25p | 382380 |
| 14/12/2018 | 9.45p | 9.59p | 9.02p | 9.20p | 191513 |
| 13/12/2018 | 9.10p | 9.70p | 9.10p | 9.45p | 513895 |
| 12/12/2018 | 9.50p | 9.50p | 9.04p | 9.10p | 158309 |
| 11/12/2018 | 9.75p | 9.87p | 9.30p | 9.50p | 243505 |
| 10/12/2018 | 10.03p | 10.77p | 9.63p | 9.75p | 934955 |
| 07/12/2018 | 8.50p | 10.48p | 8.50p | 9.90p | 1035822 |
| 06/12/2018 | 9.05p | 9.05p | 8.33p | 8.50p | 263758 |
| 05/12/2018 | 8.95p | 9.10p | 8.35p | 9.05p | 673388 |
| 04/12/2018 | 9.00p | 9.00p | 8.61p | 8.95p | 248326 |
| 03/12/2018 | 9.25p | 9.35p | 8.80p | 9.00p | 206266 |
| 30/11/2018 | 9.75p | 9.75p | 9.12p | 9.25p | 406102 |
| 29/11/2018 | 10.80p | 10.80p | 9.71p | 9.75p | 1178442 |
| 28/11/2018 | 9.75p | 11.89p | 9.65p | 10.80p | 5057418 |
| 27/11/2018 | 9.30p | 9.30p | 8.42p | 8.55p | 580096 |
| 26/11/2018 | 9.10p | 9.88p | 9.00p | 9.30p | 910069 |
| 23/11/2018 | 8.50p | 9.45p | 8.50p | 9.10p | 1107403 |
| 22/11/2018 | 8.70p | 8.77p | 7.88p | 8.50p | 1084901 |
| 21/11/2018 | 9.00p | 9.00p | 8.00p | 8.70p | 1023058 |
| 20/11/2018 | 10.03p | 10.03p | 8.80p | 9.04p | 399886 |
| 19/11/2018 | 11.10p | 11.10p | 9.55p | 10.03p | 965971 |
*Close Price adjusted for both dividends and splits