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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
N4 Pharma (N4P) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/12/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 09/12/2014 | 21.00p | 22.00p | 20.42p | 22.00p | 2500 |
| 08/12/2014 | 21.00p | 21.00p | 20.00p | 21.00p | 1000 |
| 05/12/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/12/2014 | 21.00p | 21.00p | 20.00p | 21.00p | 250 |
| 03/12/2014 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/12/2014 | 21.00p | 21.00p | 20.01p | 21.00p | 471 |
| 01/12/2014 | 23.00p | 23.00p | 20.40p | 22.00p | 12106 |
| 28/11/2014 | 24.00p | 24.00p | 20.44p | 23.00p | 280 |
| 27/11/2014 | 24.00p | 24.00p | 20.00p | 24.00p | 50 |
| 26/11/2014 | 24.00p | 24.76p | 20.44p | 24.00p | 918 |
| 25/11/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 24/11/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 21/11/2014 | 24.00p | 25.20p | 20.07p | 24.00p | 13548 |
| 20/11/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 19/11/2014 | 24.00p | 24.00p | 20.04p | 24.00p | 875 |
| 18/11/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 17/11/2014 | 24.00p | 24.00p | 20.48p | 24.00p | 956 |
| 14/11/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 13/11/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 12/11/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 11/11/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 10/11/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 07/11/2014 | 24.00p | 24.00p | 21.00p | 24.00p | 136 |
| 06/11/2014 | 25.00p | 25.00p | 20.00p | 24.00p | 18607 |
| 05/11/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/11/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/11/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 550 |
| 30/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/10/2014 | 25.00p | 25.00p | 23.47p | 25.00p | 125 |
| 24/10/2014 | 25.00p | 25.00p | 23.47p | 25.00p | 2500 |
| 23/10/2014 | 25.00p | 25.33p | 23.47p | 25.00p | 261 |
| 22/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 330 |
| 20/10/2014 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 17/10/2014 | 26.00p | 26.00p | 25.00p | 25.00p | 2718 |
| 16/10/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 15/10/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 14/10/2014 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/10/2014 | 26.00p | 27.08p | 26.00p | 26.00p | 25 |
| 10/10/2014 | 26.00p | 26.00p | 25.60p | 26.00p | 1955 |
| 09/10/2014 | 26.00p | 28.00p | 26.00p | 26.00p | 7250 |
| 08/10/2014 | 27.00p | 27.00p | 24.00p | 26.00p | 125 |
| 07/10/2014 | 28.00p | 28.00p | 25.52p | 27.00p | 2495 |
| 06/10/2014 | 32.00p | 32.00p | 28.00p | 28.00p | 1575 |
| 03/10/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 02/10/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 01/10/2014 | 32.00p | 33.00p | 32.00p | 32.00p | 606 |
| 30/09/2014 | 34.00p | 34.00p | 28.00p | 32.00p | 24413 |
| 29/09/2014 | 38.00p | 38.00p | 30.30p | 34.00p | 27936 |
| 26/09/2014 | 40.00p | 40.00p | 36.00p | 38.00p | 22149 |
| 25/09/2014 | 39.00p | 41.32p | 36.40p | 40.00p | 19570 |
| 24/09/2014 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 23/09/2014 | 39.00p | 40.00p | 35.09p | 39.00p | 5575 |
| 22/09/2014 | 39.00p | 39.00p | 39.00p | 39.00p | 0 |
| 19/09/2014 | 39.00p | 41.32p | 36.00p | 39.00p | 1221 |
| 18/09/2014 | 39.00p | 41.32p | 39.00p | 39.00p | 36 |
| 17/09/2014 | 37.00p | 43.00p | 36.20p | 39.00p | 26306 |
| 16/09/2014 | 38.00p | 38.00p | 36.56p | 37.00p | 3936 |
| 15/09/2014 | 40.00p | 43.20p | 36.56p | 38.00p | 13134 |
| 12/09/2014 | 37.00p | 41.00p | 37.00p | 40.00p | 9487 |
| 11/09/2014 | 37.00p | 40.34p | 37.00p | 37.00p | 1950 |
| 10/09/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 09/09/2014 | 37.00p | 37.06p | 36.16p | 37.00p | 1657 |
| 08/09/2014 | 37.00p | 40.00p | 37.00p | 37.00p | 125 |
| 05/09/2014 | 37.00p | 37.04p | 35.59p | 37.00p | 3375 |
| 04/09/2014 | 36.00p | 39.60p | 36.00p | 37.00p | 11874 |
| 03/09/2014 | 36.00p | 36.00p | 36.00p | 36.00p | 0 |
| 02/09/2014 | 36.00p | 36.00p | 35.04p | 36.00p | 184 |
| 01/09/2014 | 37.00p | 37.67p | 36.00p | 36.00p | 625 |
| 29/08/2014 | 37.00p | 37.51p | 37.00p | 37.00p | 1726 |
| 28/08/2014 | 36.00p | 37.52p | 36.00p | 37.00p | 2795 |
| 27/08/2014 | 35.00p | 37.20p | 35.00p | 36.00p | 1965 |
| 26/08/2014 | 35.00p | 35.04p | 35.00p | 35.00p | 1445 |
| 22/08/2014 | 35.00p | 37.20p | 35.00p | 35.00p | 625 |
| 21/08/2014 | 35.00p | 36.00p | 34.84p | 35.00p | 2688 |
| 20/08/2014 | 37.00p | 37.00p | 34.40p | 35.00p | 62 |
| 19/08/2014 | 34.00p | 37.92p | 34.00p | 37.00p | 19132 |
| 18/08/2014 | 33.00p | 34.80p | 32.00p | 34.00p | 8326 |
| 15/08/2014 | 33.00p | 33.99p | 33.00p | 33.00p | 3625 |
| 14/08/2014 | 35.00p | 35.00p | 30.54p | 33.00p | 7500 |
| 13/08/2014 | 35.00p | 36.00p | 35.00p | 35.00p | 1448 |
| 12/08/2014 | 37.00p | 39.54p | 30.00p | 35.00p | 22679 |
| 11/08/2014 | 39.00p | 41.88p | 36.00p | 37.00p | 20758 |
| 08/08/2014 | 36.00p | 41.88p | 36.00p | 39.00p | 27952 |
| 07/08/2014 | 30.00p | 36.00p | 29.35p | 36.00p | 27054 |
| 06/08/2014 | 28.00p | 31.98p | 28.00p | 30.00p | 31384 |
| 05/08/2014 | 27.00p | 29.90p | 26.61p | 28.00p | 8655 |
| 04/08/2014 | 26.00p | 29.80p | 26.00p | 27.00p | 1 |
| 01/08/2014 | 19.00p | 28.28p | 19.00p | 26.00p | 7795 |
| 31/07/2014 | 19.00p | 19.00p | 18.52p | 19.00p | 0 |
| 30/07/2014 | 19.00p | 19.00p | 18.52p | 19.00p | 0 |
| 29/07/2014 | 19.00p | 19.00p | 18.52p | 19.00p | 150 |
| 28/07/2014 | 19.00p | 19.00p | 18.53p | 19.00p | 0 |
| 25/07/2014 | 19.00p | 19.00p | 18.53p | 19.00p | 0 |
| 24/07/2014 | 19.00p | 19.00p | 18.53p | 19.00p | 0 |
| 23/07/2014 | 19.00p | 19.00p | 18.53p | 19.00p | 0 |
| 22/07/2014 | 19.00p | 19.00p | 18.53p | 19.00p | 0 |
| 21/07/2014 | 19.00p | 19.00p | 18.53p | 19.00p | 250 |
| 18/07/2014 | 19.00p | 19.00p | 18.53p | 19.00p | 0 |
| 17/07/2014 | 19.00p | 19.00p | 18.53p | 19.00p | 500 |
| 16/07/2014 | 14.00p | 19.00p | 14.00p | 19.00p | 0 |
| 15/07/2014 | 19.00p | 19.00p | 18.52p | 19.00p | 0 |
| 14/07/2014 | 19.00p | 19.00p | 18.52p | 19.00p | 176 |
| 11/07/2014 | 19.00p | 20.00p | 18.00p | 19.00p | 0 |
| 10/07/2014 | 18.00p | 20.00p | 18.00p | 19.00p | 0 |
| 09/07/2014 | 18.00p | 20.00p | 18.00p | 18.00p | 0 |
| 08/07/2014 | 18.00p | 20.00p | 18.00p | 18.00p | 375 |
| 07/07/2014 | 18.00p | 20.00p | 18.00p | 18.00p | 4075 |
| 04/07/2014 | 18.00p | 19.56p | 17.04p | 18.00p | 0 |
| 03/07/2014 | 18.00p | 19.56p | 17.04p | 18.00p | 788 |
| 02/07/2014 | 18.00p | 21.83p | 16.00p | 18.00p | 9788 |
| 01/07/2014 | 18.00p | 18.00p | 16.16p | 18.00p | 0 |
| 30/06/2014 | 18.00p | 18.00p | 16.16p | 18.00p | 0 |
| 27/06/2014 | 18.00p | 18.00p | 16.16p | 18.00p | 0 |
| 26/06/2014 | 18.00p | 18.00p | 16.16p | 18.00p | 181 |
| 25/06/2014 | 20.00p | 20.00p | 16.16p | 18.00p | 194 |
| 24/06/2014 | 20.00p | 20.00p | 16.16p | 20.00p | 0 |
| 23/06/2014 | 20.00p | 20.00p | 16.16p | 20.00p | 0 |
| 20/06/2014 | 20.00p | 20.00p | 16.16p | 20.00p | 0 |
| 19/06/2014 | 20.00p | 20.00p | 16.16p | 20.00p | 1573 |
| 18/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 17/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 16/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 13/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 12/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 11/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 10/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 09/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 06/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 05/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 04/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 03/06/2014 | 20.00p | 20.00p | 19.58p | 20.00p | 0 |
| 02/06/2014 | 18.00p | 20.00p | 18.00p | 20.00p | 0 |
| 30/05/2014 | 18.00p | 19.58p | 18.00p | 18.00p | 0 |
| 29/05/2014 | 18.00p | 19.58p | 18.00p | 18.00p | 0 |
| 28/05/2014 | 18.00p | 19.58p | 18.00p | 18.00p | 942 |
| 27/05/2014 | 18.00p | 20.00p | 16.00p | 18.00p | 0 |
| 23/05/2014 | 17.00p | 20.00p | 16.00p | 18.00p | 0 |
| 22/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 75 |
| 21/05/2014 | 20.00p | 20.00p | 19.60p | 20.00p | 500 |
| 20/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 19/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 16/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 15/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 14/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 13/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 12/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 138 |
| 09/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 08/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 07/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 300 |
| 06/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 02/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 01/05/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 30/04/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 29/04/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 28/04/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 25/04/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 0 |
| 24/04/2014 | 20.00p | 20.00p | 16.00p | 20.00p | 208 |
| 23/04/2014 | 20.00p | 20.00p | 16.04p | 20.00p | 0 |
| 22/04/2014 | 20.00p | 20.00p | 16.04p | 20.00p | 0 |
| 17/04/2014 | 20.00p | 20.00p | 16.04p | 20.00p | 0 |
| 16/04/2014 | 20.00p | 20.00p | 16.04p | 20.00p | 0 |
| 15/04/2014 | 20.00p | 20.00p | 16.04p | 20.00p | 0 |
| 14/04/2014 | 20.00p | 20.00p | 16.04p | 20.00p | 26 |
| 11/04/2014 | 20.00p | 20.80p | 20.00p | 20.00p | 0 |
| 10/04/2014 | 20.00p | 20.80p | 20.00p | 20.00p | 0 |
| 09/04/2014 | 20.00p | 20.80p | 20.00p | 20.00p | 250 |
| 08/04/2014 | 20.00p | 20.98p | 20.00p | 20.00p | 0 |
| 07/04/2014 | 20.00p | 20.98p | 20.00p | 20.00p | 0 |
| 04/04/2014 | 20.00p | 20.98p | 20.00p | 20.00p | 500 |
| 03/04/2014 | 20.00p | 20.98p | 20.00p | 20.00p | 250 |
| 02/04/2014 | 20.00p | 20.00p | 16.80p | 20.00p | 0 |
| 01/04/2014 | 20.00p | 20.00p | 16.80p | 20.00p | 0 |
| 31/03/2014 | 20.00p | 20.00p | 16.80p | 20.00p | 0 |
| 28/03/2014 | 20.00p | 20.00p | 16.80p | 20.00p | 0 |
| 27/03/2014 | 20.00p | 20.00p | 16.80p | 20.00p | 350 |
| 26/03/2014 | 20.00p | 23.00p | 14.00p | 20.00p | 0 |
| 25/03/2014 | 23.00p | 23.00p | 14.00p | 20.00p | 42546 |
| 24/03/2014 | 25.00p | 25.00p | 20.40p | 23.00p | 75 |
| 21/03/2014 | 25.00p | 25.00p | 20.40p | 25.00p | 0 |
| 20/03/2014 | 25.00p | 25.00p | 20.40p | 25.00p | 250 |
| 19/03/2014 | 25.00p | 25.00p | 21.00p | 25.00p | 0 |
| 18/03/2014 | 25.00p | 25.00p | 21.00p | 25.00p | 0 |
| 17/03/2014 | 25.00p | 25.00p | 21.00p | 25.00p | 976 |
| 14/03/2014 | 25.00p | 26.00p | 21.00p | 25.00p | 0 |
| 13/03/2014 | 25.00p | 26.00p | 21.00p | 25.00p | 0 |
| 12/03/2014 | 26.00p | 26.00p | 21.00p | 25.00p | 1591 |
| 11/03/2014 | 26.00p | 28.00p | 21.00p | 26.00p | 0 |
| 10/03/2014 | 26.00p | 28.00p | 21.00p | 26.00p | 0 |
| 07/03/2014 | 28.00p | 28.00p | 21.00p | 26.00p | 1106 |
| 06/03/2014 | 28.00p | 28.00p | 21.00p | 28.00p | 0 |
| 05/03/2014 | 28.00p | 28.00p | 21.00p | 28.00p | 0 |
| 04/03/2014 | 28.00p | 28.00p | 21.00p | 28.00p | 0 |
| 03/03/2014 | 28.00p | 28.00p | 21.00p | 28.00p | 0 |
| 28/02/2014 | 28.00p | 28.00p | 21.00p | 28.00p | 0 |
| 27/02/2014 | 28.00p | 28.00p | 21.00p | 28.00p | 500 |
*Close Price adjusted for both dividends and splits