N4 Pharma (N4P) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
26/06/2020 4.10p 4.17p 3.82p 3.95p 2019366
25/06/2020 4.20p 4.20p 4.00p 4.10p 283980
24/06/2020 4.40p 4.45p 4.00p 4.20p 351609
23/06/2020 4.60p 4.60p 4.30p 4.40p 364135
22/06/2020 4.60p 4.73p 4.40p 4.60p 963985
19/06/2020 4.55p 4.64p 4.42p 4.55p 280858
18/06/2020 4.55p 4.62p 4.40p 4.55p 7863442
17/06/2020 4.40p 4.68p 4.33p 4.55p 576284
16/06/2020 4.40p 4.48p 4.26p 4.40p 550412
15/06/2020 4.50p 4.50p 4.30p 4.40p 1790985
12/06/2020 4.40p 4.58p 4.21p 4.50p 490356
11/06/2020 4.70p 4.75p 4.31p 4.40p 842418
10/06/2020 4.50p 4.80p 4.33p 4.70p 701730
09/06/2020 4.60p 4.80p 4.31p 4.50p 1682198
08/06/2020 5.00p 5.02p 4.40p 4.60p 4622140
05/06/2020 4.75p 5.08p 4.68p 5.00p 660039
04/06/2020 4.90p 4.96p 4.60p 4.75p 940040
03/06/2020 4.90p 4.99p 4.80p 4.90p 674137
02/06/2020 5.10p 5.20p 4.82p 4.90p 978189
01/06/2020 4.95p 5.20p 4.83p 5.10p 1038480
29/05/2020 5.25p 5.40p 4.83p 4.95p 1673341
28/05/2020 5.40p 6.20p 5.05p 5.25p 6481466
27/05/2020 4.75p 5.40p 4.72p 5.20p 5216081
26/05/2020 5.15p 5.24p 4.70p 4.75p 1486488
22/05/2020 5.35p 5.40p 4.80p 5.15p 2884096
21/05/2020 5.45p 5.58p 5.00p 5.35p 1654399
20/05/2020 5.85p 5.98p 4.91p 5.35p 6534654
19/05/2020 6.25p 6.88p 5.62p 5.85p 11582108
18/05/2020 4.80p 6.40p 4.61p 6.10p 11830709
15/05/2020 4.80p 5.00p 4.71p 4.75p 1865782
14/05/2020 5.00p 5.10p 4.45p 4.80p 6276646
13/05/2020 6.10p 6.20p 4.42p 5.00p 15361584
12/05/2020 6.95p 7.06p 5.53p 6.10p 1969801
11/05/2020 6.25p 7.10p 6.01p 6.95p 1344586
07/05/2020 6.40p 6.47p 6.00p 6.25p 698590
06/05/2020 6.75p 6.99p 6.30p 6.40p 259934
05/05/2020 6.95p 7.50p 6.60p 6.75p 1461929
01/05/2020 6.00p 6.14p 5.50p 5.75p 757628
30/04/2020 6.25p 6.40p 5.89p 6.00p 493008
29/04/2020 6.60p 6.98p 6.01p 6.25p 982456
28/04/2020 7.20p 7.38p 6.30p 6.50p 1137333
27/04/2020 6.35p 7.50p 6.26p 7.20p 1794773
24/04/2020 5.35p 6.88p 5.35p 6.45p 2688073
23/04/2020 5.45p 5.45p 5.00p 5.15p 443493
22/04/2020 5.50p 5.58p 4.73p 5.45p 1047973
21/04/2020 6.20p 6.20p 5.44p 5.50p 1540797
20/04/2020 6.80p 7.10p 6.01p 6.20p 1669145
17/04/2020 6.80p 7.40p 6.74p 6.80p 1083765
16/04/2020 6.50p 7.80p 6.35p 6.75p 6344537
15/04/2020 5.80p 7.03p 5.71p 5.90p 2290387
14/04/2020 4.80p 6.20p 4.51p 5.80p 7246503
09/04/2020 4.05p 5.50p 3.71p 4.80p 4065518
08/04/2020 4.55p 4.55p 3.85p 4.05p 486527
07/04/2020 4.50p 4.56p 4.21p 4.55p 353847
06/04/2020 4.35p 4.75p 4.28p 4.50p 320064
03/04/2020 4.65p 4.65p 4.23p 4.35p 562124
02/04/2020 4.55p 4.79p 4.44p 4.65p 418682
01/04/2020 5.55p 5.68p 4.30p 4.55p 1232753
31/03/2020 5.65p 6.42p 5.05p 5.55p 3220202
30/03/2020 5.05p 7.90p 4.95p 5.55p 8210245
27/03/2020 3.80p 5.29p 3.80p 5.05p 3186800
26/03/2020 3.45p 4.00p 3.25p 3.80p 602752
25/03/2020 3.35p 3.91p 3.20p 3.45p 2003556
24/03/2020 2.75p 3.09p 2.75p 2.90p 480877
23/03/2020 2.15p 2.80p 2.15p 2.75p 672169
20/03/2020 2.15p 2.23p 2.00p 2.15p 60011
19/03/2020 2.15p 2.15p 2.01p 2.15p 50000
18/03/2020 2.35p 2.35p 2.15p 2.15p 172981
17/03/2020 2.60p 2.60p 2.50p 2.50p 34171
16/03/2020 2.60p 2.60p 2.60p 2.60p 0
13/03/2020 2.60p 2.68p 2.60p 2.60p 15000
12/03/2020 2.75p 2.92p 2.50p 2.60p 28836
11/03/2020 2.75p 2.75p 2.75p 2.75p 0
10/03/2020 2.75p 2.75p 2.75p 2.75p 0
09/03/2020 2.80p 2.90p 2.40p 2.75p 137272
06/03/2020 2.90p 2.90p 2.60p 2.80p 54246
05/03/2020 3.00p 3.00p 2.81p 2.90p 77330
04/03/2020 3.10p 3.10p 2.90p 3.00p 36018
03/03/2020 3.15p 3.15p 3.01p 3.10p 102200
02/03/2020 2.90p 3.15p 2.90p 3.15p 187303
28/02/2020 2.90p 2.96p 2.81p 2.90p 79388
27/02/2020 2.95p 2.95p 2.82p 2.90p 80000
26/02/2020 3.10p 3.10p 2.80p 2.95p 258627
25/02/2020 3.15p 3.15p 3.05p 3.15p 400
24/02/2020 3.15p 3.15p 3.05p 3.15p 32198
21/02/2020 3.15p 3.30p 3.01p 3.15p 537445
20/02/2020 3.15p 3.21p 3.05p 3.15p 88681
19/02/2020 3.25p 3.30p 3.00p 3.15p 466552
18/02/2020 3.25p 3.50p 3.25p 3.25p 6926
17/02/2020 3.25p 3.40p 3.10p 3.25p 78163
14/02/2020 3.25p 3.39p 3.25p 3.25p 162765
13/02/2020 3.25p 3.40p 3.07p 3.25p 100653
12/02/2020 3.30p 3.48p 3.20p 3.25p 168129
11/02/2020 3.05p 3.45p 3.03p 3.30p 468611
10/02/2020 3.00p 3.10p 2.97p 3.00p 285273
07/02/2020 3.15p 3.15p 3.00p 3.00p 864724
06/02/2020 2.95p 3.20p 2.93p 3.15p 462647
05/02/2020 2.95p 3.18p 2.85p 2.95p 212919
04/02/2020 3.05p 3.07p 2.83p 3.00p 86894
03/02/2020 3.15p 3.18p 3.04p 3.05p 131460
31/01/2020 3.10p 3.28p 3.08p 3.15p 162207
30/01/2020 3.40p 3.40p 3.05p 3.10p 561269
29/01/2020 3.65p 3.93p 3.22p 3.40p 782282
28/01/2020 3.35p 3.79p 3.25p 3.60p 396574
27/01/2020 3.50p 3.58p 3.31p 3.35p 108799
24/01/2020 3.50p 3.58p 3.30p 3.50p 86333
23/01/2020 3.50p 3.65p 3.31p 3.50p 14849
22/01/2020 3.75p 3.90p 3.31p 3.50p 634462
21/01/2020 3.30p 3.90p 3.30p 3.75p 2059130
20/01/2020 3.00p 3.50p 3.00p 3.30p 594266
17/01/2020 3.00p 3.00p 2.91p 3.00p 5040
16/01/2020 3.00p 3.08p 3.00p 3.00p 48717
15/01/2020 3.00p 3.10p 2.90p 3.00p 27026
14/01/2020 3.00p 3.05p 3.00p 3.00p 86035
13/01/2020 3.00p 3.05p 3.00p 3.00p 825
10/01/2020 3.00p 3.00p 3.00p 3.00p 0
09/01/2020 3.00p 3.08p 3.00p 3.00p 15016
08/01/2020 3.15p 3.15p 3.00p 3.00p 330710
07/01/2020 2.70p 3.39p 2.70p 3.15p 1778247
06/01/2020 2.70p 2.72p 2.60p 2.70p 49522
03/01/2020 2.70p 2.80p 2.60p 2.70p 231858
02/01/2020 2.75p 2.75p 2.60p 2.70p 415224
31/12/2019 2.80p 2.80p 2.67p 2.75p 17102
30/12/2019 2.75p 2.82p 2.65p 2.80p 211263
27/12/2019 2.80p 2.85p 2.61p 2.75p 183573
24/12/2019 2.80p 2.86p 2.80p 2.80p 10359
23/12/2019 2.80p 2.80p 2.80p 2.80p 0
20/12/2019 2.80p 2.87p 2.70p 2.80p 41828
19/12/2019 2.90p 2.90p 2.70p 2.80p 538142
18/12/2019 2.90p 2.90p 2.80p 2.90p 9356
17/12/2019 2.90p 2.90p 2.90p 2.90p 0
16/12/2019 2.90p 2.97p 2.80p 2.90p 47226
13/12/2019 2.95p 2.97p 2.81p 2.90p 86752
12/12/2019 2.95p 2.95p 2.90p 2.95p 20200
11/12/2019 3.10p 3.10p 2.90p 2.95p 469795
10/12/2019 3.10p 3.10p 2.93p 3.10p 17211
09/12/2019 3.10p 3.10p 2.94p 3.10p 280641
06/12/2019 3.10p 3.30p 2.97p 3.10p 90573
05/12/2019 3.15p 3.15p 2.97p 3.10p 96524
04/12/2019 3.10p 3.30p 3.10p 3.15p 47594
03/12/2019 3.00p 3.10p 2.98p 3.10p 125686
02/12/2019 3.05p 3.10p 2.91p 3.00p 586365
29/11/2019 3.05p 3.05p 3.05p 3.05p 0
28/11/2019 3.05p 3.14p 2.91p 3.05p 285689
27/11/2019 3.10p 3.15p 2.91p 3.05p 70837
26/11/2019 3.15p 3.15p 2.92p 3.10p 245706
25/11/2019 3.15p 3.24p 2.81p 3.15p 1222568
22/11/2019 3.15p 3.15p 3.01p 3.15p 16766
21/11/2019 2.90p 3.49p 2.79p 3.15p 1543906
20/11/2019 2.90p 2.90p 2.78p 2.90p 12377
19/11/2019 2.90p 2.90p 2.90p 2.90p 0
18/11/2019 2.90p 3.03p 2.90p 2.90p 40643
15/11/2019 3.00p 3.03p 2.81p 2.90p 229290
14/11/2019 3.00p 3.03p 2.94p 3.00p 68689
13/11/2019 3.05p 3.05p 2.90p 3.00p 390772
12/11/2019 3.05p 3.05p 2.95p 3.05p 64699
11/11/2019 3.10p 3.17p 2.92p 3.05p 366795
08/11/2019 3.00p 3.17p 3.00p 3.10p 61657
07/11/2019 3.10p 3.10p 3.00p 3.00p 0
06/11/2019 3.10p 3.18p 3.02p 3.10p 300999
05/11/2019 3.10p 3.20p 3.03p 3.10p 426858
04/11/2019 3.10p 3.18p 3.10p 3.10p 300
01/11/2019 3.15p 3.19p 3.02p 3.10p 540950
31/10/2019 3.20p 3.30p 3.02p 3.15p 695098
30/10/2019 3.50p 3.50p 3.18p 3.20p 409729
29/10/2019 3.65p 3.73p 3.40p 3.50p 235393
28/10/2019 3.65p 3.65p 3.55p 3.65p 14160
25/10/2019 3.65p 3.65p 3.50p 3.65p 7400
24/10/2019 3.65p 3.75p 3.60p 3.65p 180261
23/10/2019 3.65p 3.65p 3.55p 3.65p 215972
22/10/2019 3.65p 3.80p 3.55p 3.65p 61099
21/10/2019 3.58p 3.75p 3.46p 3.65p 412733
18/10/2019 3.30p 3.60p 3.30p 3.58p 541620
17/10/2019 3.30p 3.49p 3.30p 3.30p 40000
16/10/2019 3.30p 3.30p 3.21p 3.30p 36059
15/10/2019 3.25p 3.49p 3.17p 3.30p 220728
14/10/2019 3.25p 3.28p 3.25p 3.25p 16045
11/10/2019 3.15p 3.30p 3.08p 3.25p 201295
10/10/2019 3.15p 3.15p 3.15p 3.15p 0
09/10/2019 3.15p 3.28p 3.05p 3.15p 141323
08/10/2019 3.15p 3.28p 3.15p 3.15p 2681
07/10/2019 3.15p 3.30p 3.06p 3.15p 284508
04/10/2019 3.20p 3.20p 3.05p 3.15p 214226
03/10/2019 3.25p 3.25p 3.05p 3.20p 197897
02/10/2019 3.25p 3.38p 3.11p 3.25p 59506
01/10/2019 3.25p 3.25p 3.25p 3.25p 0
30/09/2019 3.55p 3.55p 3.13p 3.25p 520004
27/09/2019 3.65p 3.66p 3.35p 3.55p 80659
26/09/2019 3.65p 3.75p 3.52p 3.65p 160326
25/09/2019 3.65p 3.65p 3.53p 3.65p 71000
24/09/2019 3.63p 3.75p 3.57p 3.65p 121000
23/09/2019 3.63p 3.63p 3.63p 3.63p 0
20/09/2019 3.70p 3.85p 3.55p 3.63p 282903
19/09/2019 3.10p 4.45p 3.10p 3.70p 3016037
18/09/2019 2.75p 3.30p 2.75p 3.10p 1162702
17/09/2019 3.15p 3.19p 2.91p 2.95p 138224
16/09/2019 3.05p 3.28p 3.02p 3.15p 464174
13/09/2019 3.25p 3.25p 3.05p 3.10p 243542
12/09/2019 3.25p 3.25p 3.13p 3.25p 29850
11/09/2019 3.25p 3.25p 3.25p 3.25p 0

*Close Price adjusted for both dividends and splits