N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/03/2025 0.53p 0.55p 0.50p 0.53p 2734
05/03/2025 0.53p 0.55p 0.50p 0.53p 44750
04/03/2025 0.53p 0.53p 0.50p 0.53p 244530
03/03/2025 0.53p 0.55p 0.50p 0.53p 116186
28/02/2025 0.53p 0.53p 0.51p 0.53p 255000
27/02/2025 0.53p 0.55p 0.45p 0.53p 1257699
26/02/2025 0.58p 0.60p 0.50p 0.53p 3710326
25/02/2025 0.58p 0.60p 0.55p 0.58p 460775
24/02/2025 0.58p 0.60p 0.55p 0.58p 557990
21/02/2025 0.58p 0.60p 0.55p 0.58p 25190
20/02/2025 0.58p 0.60p 0.55p 0.58p 217119
19/02/2025 0.58p 0.60p 0.55p 0.58p 534365
18/02/2025 0.55p 0.60p 0.50p 0.58p 2826279
17/02/2025 0.53p 0.60p 0.50p 0.55p 2543754
14/02/2025 0.58p 0.60p 0.50p 0.53p 2836443
13/02/2025 0.58p 0.60p 0.55p 0.58p 126426
12/02/2025 0.58p 0.70p 0.55p 0.58p 13860004
11/02/2025 0.58p 0.60p 0.55p 0.58p 55445
10/02/2025 0.58p 0.60p 0.55p 0.58p 1425665
07/02/2025 0.58p 0.60p 0.55p 0.58p 494911
06/02/2025 0.58p 0.60p 0.55p 0.58p 847694
05/02/2025 0.63p 0.65p 0.56p 0.58p 2735851
04/02/2025 0.68p 0.70p 0.60p 0.63p 1560290
03/02/2025 0.70p 0.71p 0.65p 0.68p 1042844
31/01/2025 0.70p 0.75p 0.65p 0.70p 5333643
30/01/2025 0.70p 0.80p 0.65p 0.70p 3616485
29/01/2025 0.68p 0.80p 0.65p 0.75p 3302824
28/01/2025 0.68p 0.75p 0.65p 0.68p 5179985
27/01/2025 0.65p 0.80p 0.60p 0.68p 11222532
24/01/2025 0.65p 0.70p 0.59p 0.65p 519217
23/01/2025 0.65p 0.70p 0.60p 0.65p 156060
22/01/2025 0.68p 0.70p 0.60p 0.65p 1201229
21/01/2025 0.68p 0.70p 0.65p 0.68p 1068612
20/01/2025 0.68p 0.70p 0.65p 0.68p 781373
17/01/2025 0.68p 0.70p 0.65p 0.67p 2216709
16/01/2025 0.68p 0.75p 0.65p 0.68p 2264840
15/01/2025 0.75p 0.80p 0.65p 0.68p 13901043
14/01/2025 0.65p 0.80p 0.60p 0.75p 8151283
13/01/2025 0.60p 0.70p 0.60p 0.65p 6016712
10/01/2025 0.60p 0.65p 0.55p 0.60p 5035598
09/01/2025 0.63p 0.70p 0.55p 0.60p 2168311
08/01/2025 0.55p 0.75p 0.55p 0.63p 9639729
07/01/2025 0.53p 0.55p 0.50p 0.53p 465251
06/01/2025 0.55p 0.60p 0.50p 0.53p 782244
03/01/2025 0.53p 0.60p 0.53p 0.55p 85379
02/01/2025 0.53p 0.55p 0.50p 0.53p 369596
31/12/2024 0.55p 0.60p 0.50p 0.53p 36986
30/12/2024 0.53p 0.60p 0.50p 0.55p 723210
27/12/2024 0.53p 0.55p 0.50p 0.53p 223434
24/12/2024 0.53p 0.55p 0.53p 0.53p 8049
23/12/2024 0.53p 0.55p 0.50p 0.53p 15076
20/12/2024 0.53p 0.55p 0.53p 0.53p 1635
19/12/2024 0.53p 0.55p 0.50p 0.53p 14421
18/12/2024 0.58p 0.60p 0.50p 0.53p 909265
17/12/2024 0.60p 0.65p 0.55p 0.58p 796089
16/12/2024 0.60p 0.65p 0.55p 0.60p 405885
13/12/2024 0.60p 0.65p 0.55p 0.60p 332086
12/12/2024 0.58p 0.65p 0.55p 0.60p 1238231
11/12/2024 0.55p 0.60p 0.52p 0.55p 329451
10/12/2024 0.55p 0.60p 0.50p 0.55p 712362
09/12/2024 0.55p 0.60p 0.50p 0.55p 200992
06/12/2024 0.65p 0.70p 0.50p 0.55p 5382696
05/12/2024 0.65p 0.70p 0.60p 0.65p 319220
04/12/2024 0.68p 0.75p 0.62p 0.68p 1106411
03/12/2024 0.60p 0.65p 0.55p 0.58p 907070
02/12/2024 0.60p 0.65p 0.55p 0.60p 505549
29/11/2024 0.60p 0.65p 0.55p 0.60p 201587
28/11/2024 0.60p 0.65p 0.55p 0.60p 23590
27/11/2024 0.60p 0.65p 0.55p 0.60p 311285
26/11/2024 0.65p 0.70p 0.55p 0.60p 479881
25/11/2024 0.65p 0.70p 0.60p 0.65p 91105
22/11/2024 0.65p 0.70p 0.60p 0.65p 5779
21/11/2024 0.65p 0.70p 0.60p 0.65p 168735
20/11/2024 0.65p 0.70p 0.60p 0.65p 130498
19/11/2024 0.65p 0.70p 0.60p 0.65p 8605
18/11/2024 0.65p 0.70p 0.63p 0.65p 453292
15/11/2024 0.65p 0.70p 0.60p 0.65p 1764630
14/11/2024 0.68p 0.75p 0.60p 0.65p 1378352
13/11/2024 0.68p 0.75p 0.60p 0.68p 88576
12/11/2024 0.65p 0.75p 0.60p 0.68p 1285736
11/11/2024 0.63p 0.70p 0.60p 0.65p 1369428
08/11/2024 0.65p 0.70p 0.60p 0.63p 3949593
07/11/2024 0.68p 0.70p 0.62p 0.65p 1719411
06/11/2024 0.75p 0.80p 0.63p 0.70p 10128395
05/11/2024 0.73p 0.80p 0.67p 0.75p 7919265
04/11/2024 0.63p 0.75p 0.60p 0.73p 6406716
01/11/2024 0.63p 0.65p 0.60p 0.63p 1727432
31/10/2024 0.63p 0.65p 0.60p 0.65p 1625281
30/10/2024 0.60p 0.65p 0.55p 0.63p 3165928
29/10/2024 0.60p 0.65p 0.55p 0.60p 2141431
28/10/2024 0.60p 0.65p 0.55p 0.60p 1429928
25/10/2024 0.60p 0.65p 0.55p 0.55p 3454328
24/10/2024 0.60p 0.65p 0.55p 0.60p 650915
23/10/2024 0.60p 0.65p 0.56p 0.60p 2479
22/10/2024 0.60p 0.65p 0.55p 0.60p 589363
21/10/2024 0.60p 0.65p 0.55p 0.60p 3395541
18/10/2024 0.60p 0.65p 0.56p 0.60p 277018
17/10/2024 0.60p 0.65p 0.55p 0.60p 3735548
16/10/2024 0.60p 0.65p 0.55p 0.60p 155849
15/10/2024 0.60p 0.65p 0.55p 0.60p 801206
14/10/2024 0.60p 0.65p 0.54p 0.60p 894270
11/10/2024 0.58p 0.65p 0.55p 0.60p 1150543
10/10/2024 0.55p 0.65p 0.50p 0.58p 9106536
09/10/2024 0.55p 0.60p 0.50p 0.55p 357501
08/10/2024 0.55p 0.60p 0.50p 0.55p 304359
07/10/2024 0.55p 0.60p 0.50p 0.55p 135881
04/10/2024 0.55p 0.60p 0.50p 0.55p 248847
03/10/2024 0.55p 0.61p 0.50p 0.60p 404047
02/10/2024 0.55p 0.61p 0.50p 0.61p 1444701
01/10/2024 0.55p 0.60p 0.50p 0.55p 735301
30/09/2024 0.55p 0.60p 0.50p 0.55p 156096
27/09/2024 0.55p 0.60p 0.50p 0.55p 477455
26/09/2024 0.55p 0.60p 0.50p 0.55p 232126
25/09/2024 0.58p 0.61p 0.50p 0.60p 1696878
24/09/2024 0.55p 0.65p 0.50p 0.58p 1256476
23/09/2024 0.55p 0.60p 0.54p 0.55p 134674
20/09/2024 0.55p 0.60p 0.50p 0.55p 99325
19/09/2024 0.55p 0.60p 0.50p 0.55p 320496
18/09/2024 0.53p 0.60p 0.50p 0.58p 3777685
17/09/2024 0.53p 0.55p 0.50p 0.53p 1322581
16/09/2024 0.55p 0.55p 0.50p 0.53p 574727
13/09/2024 0.55p 0.55p 0.50p 0.53p 461120
12/09/2024 0.55p 0.55p 0.50p 0.53p 77229
11/09/2024 0.55p 0.55p 0.50p 0.53p 174079
10/09/2024 0.53p 0.55p 0.50p 0.53p 1380768
09/09/2024 0.53p 0.55p 0.50p 0.53p 1183096
06/09/2024 0.48p 0.55p 0.45p 0.48p 2723198
05/09/2024 0.48p 0.50p 0.46p 0.48p 7071
04/09/2024 0.48p 0.50p 0.45p 0.48p 1239823
03/09/2024 0.48p 0.50p 0.45p 0.48p 31962
02/09/2024 0.48p 0.48p 0.46p 0.48p 4590
30/08/2024 0.48p 0.50p 0.45p 0.48p 682801
29/08/2024 0.48p 0.50p 0.45p 0.48p 792663
28/08/2024 0.53p 0.55p 0.45p 0.48p 2091161
27/08/2024 0.60p 0.60p 0.50p 0.53p 1110494
23/08/2024 0.60p 0.60p 0.55p 0.58p 154591
22/08/2024 0.60p 0.65p 0.55p 0.58p 985147
21/08/2024 0.60p 0.65p 0.55p 0.60p 633224
20/08/2024 0.58p 0.65p 0.55p 0.60p 3755163
19/08/2024 0.55p 0.60p 0.50p 0.55p 212344
16/08/2024 0.60p 0.65p 0.50p 0.55p 2699667
15/08/2024 0.60p 0.65p 0.55p 0.60p 371812
14/08/2024 0.60p 0.65p 0.55p 0.60p 292446
13/08/2024 0.60p 0.65p 0.55p 0.60p 39684
12/08/2024 0.60p 0.65p 0.55p 0.60p 20597
09/08/2024 0.63p 0.65p 0.60p 0.60p 2059988
08/08/2024 0.55p 0.65p 0.50p 0.63p 3315038
07/08/2024 0.53p 0.60p 0.50p 0.55p 1119243
06/08/2024 0.55p 0.60p 0.50p 0.53p 290717
05/08/2024 0.55p 0.60p 0.50p 0.55p 20644
02/08/2024 0.58p 0.60p 0.50p 0.55p 27091
01/08/2024 0.58p 0.60p 0.50p 0.55p 122820
31/07/2024 0.60p 0.60p 0.50p 0.55p 180566
30/07/2024 0.60p 0.61p 0.55p 0.58p 470927
29/07/2024 0.53p 0.70p 0.50p 0.60p 11540317
26/07/2024 0.45p 0.55p 0.40p 0.53p 1566283
25/07/2024 0.45p 0.50p 0.40p 0.45p 902748
24/07/2024 0.45p 0.50p 0.40p 0.45p 52300
23/07/2024 0.45p 0.50p 0.40p 0.45p 344707
22/07/2024 0.45p 0.50p 0.40p 0.45p 528069
19/07/2024 0.45p 0.50p 0.40p 0.45p 283514
18/07/2024 0.45p 0.50p 0.40p 0.49p 339784
17/07/2024 0.45p 0.50p 0.40p 0.45p 1370363
16/07/2024 0.45p 0.50p 0.40p 0.44p 168441
15/07/2024 0.45p 0.50p 0.40p 0.45p 32001
12/07/2024 0.45p 0.50p 0.40p 0.45p 177485
11/07/2024 0.43p 0.50p 0.41p 0.45p 832294
10/07/2024 0.45p 0.45p 0.40p 0.41p 655386
09/07/2024 0.45p 0.45p 0.42p 0.43p 1225759
08/07/2024 0.45p 0.45p 0.41p 0.43p 129364
05/07/2024 0.45p 0.45p 0.40p 0.43p 1015243
04/07/2024 0.43p 0.45p 0.40p 0.43p 458137
03/07/2024 0.43p 0.46p 0.40p 0.43p 179339
02/07/2024 0.43p 0.45p 0.43p 0.43p 11110
01/07/2024 0.43p 0.45p 0.40p 0.43p 249038
28/06/2024 0.43p 0.45p 0.40p 0.43p 487839
27/06/2024 0.43p 0.45p 0.37p 0.43p 1689861
26/06/2024 0.48p 0.48p 0.40p 0.43p 92698
25/06/2024 0.48p 0.48p 0.40p 0.43p 841536
24/06/2024 0.53p 0.53p 0.40p 0.43p 4748412
21/06/2024 0.53p 0.60p 0.53p 0.53p 10000
20/06/2024 0.53p 0.55p 0.53p 0.53p 0
19/06/2024 0.50p 0.55p 0.50p 0.53p 160928
18/06/2024 0.50p 0.55p 0.45p 0.50p 115028
17/06/2024 0.50p 0.55p 0.45p 0.50p 4308
14/06/2024 0.53p 0.53p 0.45p 0.50p 3063046
13/06/2024 0.53p 0.55p 0.50p 0.53p 94454
12/06/2024 0.55p 0.60p 0.50p 0.53p 224399
11/06/2024 0.55p 0.60p 0.50p 0.55p 351884
10/06/2024 0.55p 0.60p 0.50p 0.55p 671024
07/06/2024 0.63p 0.63p 0.50p 0.55p 6153481
06/06/2024 0.63p 0.65p 0.63p 0.63p 27902
05/06/2024 0.63p 0.63p 0.60p 0.63p 414346
04/06/2024 0.63p 0.65p 0.60p 0.63p 374192
03/06/2024 0.63p 0.65p 0.60p 0.63p 1121978
31/05/2024 0.65p 0.70p 0.60p 0.63p 870644
30/05/2024 0.65p 0.70p 0.60p 0.65p 595042
29/05/2024 0.68p 0.70p 0.60p 0.65p 286906
28/05/2024 0.68p 0.70p 0.65p 0.68p 208699
24/05/2024 0.63p 0.72p 0.63p 0.72p 1066918

*Close Price adjusted for both dividends and splits