Clinigen Group (CLIN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clinigen Group

Date Open High Low Close* Volume
12/05/2014 464.00p 464.00p 446.00p 446.00p 113650
09/05/2014 458.00p 458.00p 440.25p 450.00p 332476
08/05/2014 450.00p 462.25p 441.00p 442.25p 440191
07/05/2014 475.00p 475.00p 440.25p 441.00p 617779
06/05/2014 500.00p 500.00p 455.00p 465.00p 101862
02/05/2014 500.00p 500.00p 475.00p 478.00p 61714
01/05/2014 510.00p 510.00p 475.50p 480.00p 91067
30/04/2014 510.00p 510.00p 480.00p 485.25p 30072
29/04/2014 509.00p 509.00p 482.00p 485.00p 55746
28/04/2014 480.25p 508.50p 480.25p 486.00p 78752
25/04/2014 507.50p 507.50p 483.99p 502.00p 31959
24/04/2014 509.00p 509.00p 480.75p 504.00p 28856
23/04/2014 515.00p 515.00p 484.25p 505.00p 138252
22/04/2014 497.00p 510.00p 494.50p 505.50p 22146
17/04/2014 491.25p 491.25p 469.50p 490.00p 44571
16/04/2014 480.00p 487.00p 471.44p 480.00p 85317
15/04/2014 510.00p 510.00p 455.32p 480.00p 70386
14/04/2014 530.00p 530.00p 481.27p 495.00p 216931
11/04/2014 528.50p 528.50p 501.50p 508.00p 168699
10/04/2014 540.00p 540.00p 520.00p 528.00p 627844
09/04/2014 540.00p 540.00p 520.50p 524.50p 33543
08/04/2014 525.00p 549.00p 522.00p 526.00p 84672
07/04/2014 541.50p 554.50p 525.50p 547.50p 282630
04/04/2014 560.00p 565.00p 540.42p 543.00p 100307
03/04/2014 553.00p 565.00p 527.56p 565.00p 80323
02/04/2014 550.00p 550.00p 538.00p 544.50p 68435
01/04/2014 543.50p 548.50p 540.00p 542.00p 44212
31/03/2014 541.50p 559.00p 525.00p 540.50p 119179
28/03/2014 515.00p 543.50p 515.00p 520.00p 103211
27/03/2014 515.00p 541.23p 515.00p 535.50p 48491
26/03/2014 524.00p 539.02p 519.18p 523.50p 73526
25/03/2014 550.50p 550.50p 517.00p 522.00p 73656
24/03/2014 535.00p 556.00p 528.49p 530.50p 91385
21/03/2014 559.50p 560.00p 536.00p 537.00p 46444
20/03/2014 540.00p 557.00p 528.00p 548.50p 256201
19/03/2014 520.00p 543.56p 520.00p 540.00p 61037
18/03/2014 520.00p 542.50p 520.00p 535.50p 79450
17/03/2014 534.00p 534.50p 521.00p 530.00p 301123
14/03/2014 510.00p 534.00p 504.47p 534.00p 160030
13/03/2014 521.00p 539.50p 515.00p 516.00p 112968
12/03/2014 540.00p 559.20p 525.00p 525.00p 144657
11/03/2014 569.00p 569.00p 544.08p 553.50p 139801
10/03/2014 545.50p 564.50p 542.92p 554.00p 1400816
07/03/2014 569.00p 569.00p 545.26p 550.00p 167414
06/03/2014 555.00p 559.00p 547.06p 547.50p 74160
05/03/2014 560.00p 561.70p 550.50p 556.00p 45843
04/03/2014 547.00p 566.50p 547.00p 558.00p 141868
03/03/2014 539.50p 548.00p 535.59p 547.00p 238333
28/02/2014 532.00p 547.00p 532.00p 545.00p 771681
27/02/2014 528.00p 545.00p 528.00p 533.00p 562364
26/02/2014 640.00p 640.00p 453.00p 532.50p 1412034
25/02/2014 655.50p 675.00p 640.00p 640.00p 131771
24/02/2014 630.00p 690.00p 614.00p 675.00p 201782
21/02/2014 630.00p 640.00p 613.00p 632.00p 67324
20/02/2014 620.00p 638.00p 602.00p 630.00p 41282
19/02/2014 596.00p 618.05p 596.00p 610.00p 35856
18/02/2014 619.50p 620.00p 601.70p 612.00p 57665
17/02/2014 590.50p 615.00p 590.00p 609.50p 39251
14/02/2014 575.50p 605.00p 575.50p 600.00p 104316
13/02/2014 595.00p 597.50p 579.00p 597.50p 143853
12/02/2014 600.00p 600.00p 588.60p 595.00p 70585
11/02/2014 585.00p 591.00p 580.00p 590.00p 53654
10/02/2014 585.00p 585.00p 557.74p 580.00p 152058
07/02/2014 605.00p 605.00p 555.00p 570.50p 78922
06/02/2014 585.50p 595.00p 578.00p 579.50p 59299
05/02/2014 605.00p 605.00p 580.00p 585.00p 39964
04/02/2014 605.00p 605.00p 580.00p 587.50p 59264
03/02/2014 605.00p 605.00p 581.06p 587.00p 417412
31/01/2014 600.00p 600.00p 586.50p 588.00p 166669
30/01/2014 584.50p 600.00p 579.06p 592.50p 159029
29/01/2014 614.50p 614.50p 575.75p 588.50p 111275
28/01/2014 600.00p 613.00p 596.00p 596.00p 46301
27/01/2014 629.00p 630.00p 600.00p 600.00p 77966
24/01/2014 620.00p 630.00p 612.50p 617.50p 333104
23/01/2014 605.00p 623.00p 605.00p 620.00p 112084
22/01/2014 605.00p 625.00p 605.00p 622.00p 32620
21/01/2014 610.00p 624.50p 610.00p 617.00p 60791
20/01/2014 605.00p 625.00p 605.00p 617.50p 166746
17/01/2014 620.00p 625.00p 607.72p 620.50p 102590
16/01/2014 590.00p 620.00p 590.00p 611.00p 103434
15/01/2014 590.00p 608.00p 590.00p 602.50p 58108
14/01/2014 593.00p 612.00p 593.00p 605.00p 442834
13/01/2014 605.00p 605.00p 588.89p 600.00p 359721
10/01/2014 597.00p 620.00p 585.50p 600.00p 491302
09/01/2014 630.00p 635.00p 590.00p 590.00p 325029
08/01/2014 652.00p 658.00p 630.00p 630.00p 567341
07/01/2014 665.00p 677.00p 654.00p 656.00p 592245
06/01/2014 620.00p 675.00p 620.00p 657.00p 382335
03/01/2014 620.00p 631.00p 601.24p 631.00p 114135
02/01/2014 610.00p 615.00p 600.00p 612.00p 36632
31/12/2013 610.00p 610.00p 585.50p 600.00p 33736
30/12/2013 604.50p 609.32p 600.00p 600.00p 51413
27/12/2013 610.00p 610.00p 591.24p 596.50p 42018
24/12/2013 596.50p 609.00p 585.00p 585.00p 76050
23/12/2013 590.00p 602.15p 585.00p 595.00p 132293
20/12/2013 595.00p 607.50p 590.50p 594.50p 111215
19/12/2013 581.00p 607.50p 572.00p 607.50p 193618
18/12/2013 557.00p 577.00p 557.00p 572.00p 742631
17/12/2013 561.00p 584.00p 561.00p 577.00p 93551
16/12/2013 560.00p 585.00p 560.00p 567.00p 334992
13/12/2013 550.00p 581.50p 550.00p 581.50p 270421
12/12/2013 550.00p 570.00p 550.00p 559.50p 56087
11/12/2013 555.00p 566.50p 550.00p 559.00p 73137
10/12/2013 580.00p 580.00p 558.50p 566.50p 85412
09/12/2013 560.00p 583.00p 560.00p 560.50p 274483
06/12/2013 565.00p 583.00p 555.60p 583.00p 129131
05/12/2013 565.00p 573.50p 552.34p 573.50p 286066
04/12/2013 545.00p 564.40p 545.00p 553.50p 103610
03/12/2013 545.00p 558.72p 545.00p 555.00p 96174
02/12/2013 538.50p 565.00p 538.50p 553.00p 218087
29/11/2013 550.00p 564.00p 540.00p 564.00p 75990
28/11/2013 547.50p 550.00p 540.00p 545.00p 85282
27/11/2013 540.00p 550.40p 540.00p 546.00p 46068
26/11/2013 540.00p 550.00p 534.00p 545.00p 1319068
25/11/2013 535.00p 555.00p 523.00p 542.00p 197630
22/11/2013 515.00p 535.00p 510.00p 523.00p 293539
21/11/2013 510.00p 515.00p 498.00p 515.00p 136003
20/11/2013 490.00p 510.00p 490.00p 500.00p 57469
19/11/2013 500.00p 505.00p 485.25p 501.00p 264820
18/11/2013 500.00p 500.00p 488.75p 500.00p 125800
15/11/2013 490.00p 500.00p 480.25p 492.00p 135259
14/11/2013 509.00p 509.56p 486.00p 487.00p 62747
13/11/2013 496.00p 498.48p 490.06p 492.00p 32094
12/11/2013 499.75p 500.00p 493.50p 498.00p 104410
11/11/2013 500.50p 510.00p 494.25p 499.00p 86347
08/11/2013 515.00p 523.50p 501.25p 510.00p 227532
07/11/2013 491.25p 515.00p 490.00p 513.00p 242298
06/11/2013 505.50p 510.00p 493.12p 498.25p 133632
05/11/2013 485.00p 510.00p 479.75p 510.00p 174991
04/11/2013 478.00p 485.38p 470.00p 480.00p 193060
01/11/2013 476.00p 477.31p 476.00p 476.00p 30829
31/10/2013 483.25p 484.00p 474.75p 477.00p 33972
30/10/2013 484.75p 484.75p 467.18p 478.00p 97891
29/10/2013 471.25p 479.75p 466.23p 476.25p 65745
28/10/2013 490.00p 490.00p 467.25p 470.00p 122165
25/10/2013 470.50p 480.00p 470.00p 472.00p 83278
24/10/2013 465.50p 489.00p 465.50p 475.00p 100188
23/10/2013 465.00p 478.75p 465.00p 472.75p 209549
22/10/2013 470.00p 475.00p 465.25p 470.00p 108484
21/10/2013 477.50p 494.55p 470.00p 470.00p 99575
18/10/2013 480.00p 488.25p 475.10p 478.00p 629817
17/10/2013 480.00p 494.35p 457.30p 488.25p 1174094
16/10/2013 455.00p 466.69p 455.00p 460.00p 173605
15/10/2013 466.50p 467.01p 450.28p 462.00p 69256
14/10/2013 472.00p 479.90p 455.10p 462.00p 107581
11/10/2013 465.50p 474.00p 464.08p 470.00p 19094
10/10/2013 480.00p 480.00p 460.10p 470.00p 45717
09/10/2013 480.00p 480.00p 460.00p 460.00p 55276
08/10/2013 488.00p 489.50p 470.00p 470.00p 565977
07/10/2013 435.00p 483.00p 432.05p 483.00p 270714
04/10/2013 430.00p 435.00p 424.10p 435.00p 31610
03/10/2013 420.25p 430.00p 420.00p 430.00p 96055
02/10/2013 429.00p 429.00p 420.00p 426.50p 96147
01/10/2013 418.00p 429.50p 384.82p 416.00p 18842720
30/09/2013 439.25p 442.70p 429.22p 429.75p 42701
27/09/2013 431.50p 449.00p 427.00p 437.00p 137762
26/09/2013 434.25p 460.00p 423.40p 430.00p 354454
25/09/2013 405.00p 439.90p 405.00p 430.00p 736030
24/09/2013 395.00p 405.00p 375.35p 403.00p 157539
23/09/2013 360.00p 400.00p 360.00p 395.00p 139299
20/09/2013 365.00p 370.00p 357.92p 370.00p 70640
19/09/2013 375.00p 379.90p 360.00p 365.00p 104178
18/09/2013 375.25p 390.00p 371.25p 371.25p 37399
17/09/2013 395.00p 396.01p 375.03p 390.00p 55032
16/09/2013 390.00p 399.05p 390.00p 391.00p 43565
13/09/2013 390.00p 401.00p 386.70p 401.00p 44121
12/09/2013 377.25p 400.00p 375.00p 400.00p 69723
11/09/2013 385.00p 388.00p 365.50p 375.00p 13534
10/09/2013 376.00p 380.00p 370.75p 375.87p 9866
09/09/2013 370.25p 380.00p 370.00p 380.00p 22843
06/09/2013 360.00p 372.50p 355.50p 372.50p 252032
05/09/2013 365.32p 372.20p 360.00p 367.50p 5747
04/09/2013 370.00p 374.00p 365.24p 372.00p 8747
03/09/2013 375.00p 375.00p 360.50p 367.50p 98534
02/09/2013 360.50p 370.68p 360.50p 369.50p 5006
30/08/2013 362.50p 379.00p 362.50p 368.75p 5850
29/08/2013 376.62p 379.00p 361.00p 379.00p 2559
28/08/2013 360.50p 375.00p 360.50p 366.00p 2265
27/08/2013 367.00p 379.00p 355.10p 375.00p 27853
23/08/2013 373.75p 374.00p 362.00p 374.00p 31359
22/08/2013 373.70p 375.00p 368.10p 375.00p 46242
21/08/2013 366.75p 370.10p 361.60p 370.00p 32153
20/08/2013 360.00p 378.05p 360.00p 366.75p 22402
19/08/2013 362.00p 375.00p 360.50p 375.00p 134966
16/08/2013 372.25p 375.00p 360.10p 375.00p 8122
15/08/2013 360.00p 375.00p 360.00p 366.00p 38526
14/08/2013 364.00p 375.00p 360.00p 375.00p 29014
13/08/2013 378.00p 390.00p 362.00p 375.75p 52185
12/08/2013 389.00p 395.00p 378.10p 390.00p 21551
09/08/2013 390.00p 400.36p 380.00p 388.00p 45748
08/08/2013 389.00p 396.00p 382.00p 387.00p 23290
07/08/2013 393.00p 394.90p 388.00p 388.00p 21734
06/08/2013 387.00p 405.00p 375.00p 389.00p 63229
05/08/2013 360.50p 396.75p 353.00p 396.75p 153616
02/08/2013 350.86p 359.50p 350.86p 359.50p 78210
01/08/2013 358.25p 364.00p 354.10p 360.37p 27418
31/07/2013 350.00p 365.00p 345.00p 350.00p 190264
30/07/2013 353.13p 365.00p 342.00p 365.00p 40377
29/07/2013 352.00p 365.00p 342.00p 365.00p 57492
26/07/2013 351.88p 352.00p 340.00p 352.00p 570613

*Close Price adjusted for both dividends and splits