Clinigen Group (CLIN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/07/2013 339.00p 356.12p 325.00p 340.00p 880130
24/07/2013 324.75p 329.75p 319.00p 325.00p 45775
23/07/2013 317.50p 327.00p 317.50p 320.00p 374457
22/07/2013 320.00p 324.00p 316.50p 324.00p 111307
19/07/2013 323.00p 325.00p 316.50p 320.00p 38830
18/07/2013 324.00p 325.91p 324.00p 325.00p 6363
17/07/2013 327.91p 329.50p 320.91p 325.00p 14087
16/07/2013 325.00p 333.00p 320.00p 326.50p 28833
15/07/2013 322.00p 336.28p 319.50p 333.00p 80881
12/07/2013 310.50p 320.75p 309.33p 320.00p 29756
11/07/2013 306.00p 315.00p 305.00p 314.00p 220280
10/07/2013 295.00p 309.50p 295.00p 305.00p 81441
09/07/2013 295.75p 304.00p 292.80p 304.00p 308012
08/07/2013 300.00p 304.00p 291.20p 304.00p 4824
05/07/2013 295.00p 300.00p 282.00p 300.00p 108943
04/07/2013 297.00p 305.31p 287.00p 297.00p 221420
03/07/2013 290.00p 298.97p 287.00p 294.75p 300528
02/07/2013 290.00p 295.00p 287.00p 291.00p 15519
01/07/2013 293.00p 300.00p 293.00p 295.00p 1913
28/06/2013 297.45p 300.00p 293.00p 300.00p 13739
27/06/2013 292.74p 298.00p 292.74p 295.00p 4759
26/06/2013 300.00p 300.00p 291.00p 300.00p 15776
25/06/2013 301.50p 311.56p 297.45p 300.00p 65885
24/06/2013 300.00p 318.50p 295.00p 300.00p 49297
21/06/2013 319.00p 320.00p 301.00p 315.00p 19496
20/06/2013 306.00p 321.18p 300.00p 320.00p 40398
19/06/2013 304.00p 307.00p 297.42p 305.25p 34039
18/06/2013 289.50p 304.00p 289.50p 304.00p 1010439
17/06/2013 290.00p 293.00p 286.28p 290.00p 12785
14/06/2013 285.23p 289.00p 283.00p 289.00p 125587
13/06/2013 281.75p 286.72p 280.88p 283.00p 51711
12/06/2013 280.00p 294.19p 273.00p 285.00p 121788
11/06/2013 278.00p 278.00p 268.30p 273.00p 23729
10/06/2013 273.00p 282.34p 265.00p 272.50p 270730
07/06/2013 273.00p 283.89p 273.00p 273.50p 125759
06/06/2013 278.00p 283.90p 278.00p 278.00p 65237
05/06/2013 280.00p 284.00p 278.00p 280.00p 44920
04/06/2013 279.50p 281.34p 275.00p 276.00p 120667
03/06/2013 278.45p 278.45p 270.10p 275.00p 18820
31/05/2013 271.25p 275.00p 270.00p 275.00p 68510
30/05/2013 260.00p 279.00p 260.00p 270.00p 47573
29/05/2013 270.00p 274.90p 265.90p 272.00p 670006
28/05/2013 270.00p 279.66p 264.00p 274.00p 78240
24/05/2013 265.00p 275.00p 264.00p 265.00p 74974
23/05/2013 279.75p 280.06p 251.21p 270.00p 181264
22/05/2013 280.00p 280.00p 275.32p 277.00p 60949
21/05/2013 276.00p 284.00p 276.00p 280.00p 72817
20/05/2013 265.00p 280.00p 260.13p 278.00p 88831
17/05/2013 270.00p 271.01p 252.11p 265.00p 48139
16/05/2013 276.98p 277.00p 271.00p 277.00p 26558
15/05/2013 272.00p 281.01p 272.00p 277.00p 40925
14/05/2013 279.50p 282.00p 274.75p 277.00p 69109
13/05/2013 302.00p 312.00p 272.00p 274.75p 172542
10/05/2013 308.00p 314.00p 305.00p 312.00p 57360
09/05/2013 305.00p 307.00p 300.98p 307.00p 46942
08/05/2013 300.00p 317.00p 290.50p 307.00p 112329
07/05/2013 290.00p 298.80p 280.25p 290.00p 70835
03/05/2013 268.00p 290.00p 268.00p 285.00p 240969
02/05/2013 265.50p 278.00p 265.37p 278.00p 170081
01/05/2013 267.75p 268.00p 265.00p 266.50p 655335
30/04/2013 267.00p 268.00p 259.98p 268.00p 59743
29/04/2013 263.00p 267.00p 259.25p 267.00p 72472
26/04/2013 262.25p 262.25p 257.00p 260.00p 39486
25/04/2013 265.00p 265.00p 258.50p 263.50p 47448
24/04/2013 255.00p 261.00p 251.60p 261.00p 26134
23/04/2013 245.00p 253.00p 245.00p 253.00p 1242174
22/04/2013 250.00p 252.90p 245.88p 249.00p 18229
19/04/2013 243.00p 249.50p 243.00p 246.00p 2191
18/04/2013 241.00p 249.55p 241.00p 245.50p 15277
17/04/2013 240.00p 246.15p 240.00p 241.00p 137553
16/04/2013 246.00p 248.00p 240.00p 245.00p 35991
15/04/2013 244.00p 248.68p 227.50p 245.00p 20378
12/04/2013 247.00p 249.10p 245.00p 247.50p 11213
11/04/2013 240.00p 250.00p 240.00p 245.00p 108355
10/04/2013 244.00p 248.28p 240.00p 240.00p 60019
09/04/2013 250.00p 252.50p 243.45p 244.00p 39517
08/04/2013 254.00p 255.00p 245.70p 252.50p 40006
05/04/2013 242.00p 250.54p 231.00p 249.62p 160298
04/04/2013 236.00p 239.90p 226.87p 235.50p 37432
03/04/2013 245.50p 251.15p 232.00p 239.50p 332348
02/04/2013 244.92p 245.92p 242.00p 245.00p 257340
28/03/2013 246.55p 249.00p 243.00p 243.00p 45818
27/03/2013 249.00p 254.90p 245.00p 245.50p 28147
26/03/2013 251.50p 258.90p 249.75p 252.50p 1735550
25/03/2013 229.25p 241.93p 228.86p 237.00p 58270
22/03/2013 216.00p 228.95p 216.00p 227.25p 102291
21/03/2013 220.00p 222.00p 217.00p 220.00p 1124846
20/03/2013 225.00p 225.00p 217.35p 220.00p 455702
19/03/2013 226.00p 229.21p 218.00p 221.50p 164087
18/03/2013 230.00p 240.00p 224.00p 224.00p 88814
15/03/2013 241.00p 244.00p 234.54p 236.50p 432354
14/03/2013 260.50p 262.25p 238.00p 240.00p 162398
13/03/2013 268.00p 269.90p 260.52p 262.25p 36766
12/03/2013 274.00p 274.64p 259.60p 265.50p 82661
11/03/2013 266.00p 274.00p 254.50p 269.00p 721548
08/03/2013 256.00p 257.00p 253.00p 254.50p 223792
07/03/2013 250.00p 257.50p 249.90p 255.00p 80937
06/03/2013 240.00p 249.90p 232.30p 247.50p 183831
05/03/2013 230.00p 238.00p 230.00p 237.50p 280844
04/03/2013 234.00p 237.90p 230.43p 235.50p 423580
01/03/2013 237.80p 240.00p 234.24p 237.00p 15455
28/02/2013 235.00p 238.46p 225.10p 236.00p 83621
27/02/2013 219.25p 237.90p 211.00p 235.50p 1402952
26/02/2013 211.48p 211.50p 208.35p 211.00p 21795
25/02/2013 215.00p 215.00p 207.40p 211.50p 18055
22/02/2013 211.00p 212.34p 208.35p 211.50p 27643
21/02/2013 209.00p 216.00p 209.00p 211.00p 15354
20/02/2013 215.00p 216.00p 210.10p 216.00p 21503
19/02/2013 214.00p 214.18p 208.18p 213.50p 306352
18/02/2013 208.70p 210.90p 206.00p 210.00p 77490
15/02/2013 208.54p 208.74p 206.00p 208.00p 30945
14/02/2013 209.50p 209.50p 207.00p 208.00p 35676
13/02/2013 212.00p 212.00p 206.50p 209.00p 53637
12/02/2013 210.00p 210.00p 203.10p 206.50p 258010
11/02/2013 205.00p 207.45p 203.00p 206.50p 21557
08/02/2013 203.10p 207.00p 203.10p 206.50p 441253
07/02/2013 205.00p 206.81p 203.50p 205.00p 225844
06/02/2013 207.40p 207.40p 203.50p 205.00p 14880
05/02/2013 208.00p 209.00p 203.10p 206.50p 12836
04/02/2013 210.00p 210.00p 203.10p 206.50p 24110
01/02/2013 208.00p 208.00p 203.00p 206.50p 23597
31/01/2013 210.00p 210.00p 206.00p 206.50p 23715
30/01/2013 210.00p 210.00p 202.36p 206.50p 36104
29/01/2013 208.90p 210.00p 203.35p 210.00p 19555
28/01/2013 210.00p 212.25p 202.87p 208.50p 85976
25/01/2013 207.00p 210.00p 204.00p 204.00p 57572
24/01/2013 209.00p 212.25p 206.00p 207.00p 24511
23/01/2013 200.00p 212.25p 198.00p 207.00p 1038057
22/01/2013 210.00p 213.00p 195.00p 199.00p 119875
21/01/2013 210.00p 214.40p 207.00p 210.00p 72965
18/01/2013 215.00p 215.00p 210.00p 211.50p 101889
17/01/2013 211.72p 213.90p 210.75p 212.50p 35907
16/01/2013 215.00p 218.60p 212.00p 212.50p 42257
15/01/2013 224.00p 224.00p 215.00p 217.00p 187987
14/01/2013 220.00p 220.00p 212.80p 218.50p 607709
11/01/2013 215.00p 218.25p 211.70p 215.00p 215151
10/01/2013 212.50p 220.00p 212.50p 216.00p 28810
09/01/2013 217.00p 217.00p 213.00p 215.00p 8258
08/01/2013 219.90p 219.90p 212.00p 216.00p 48245
07/01/2013 216.50p 219.00p 214.97p 217.00p 49119
04/01/2013 222.00p 230.00p 204.75p 210.50p 60067
03/01/2013 227.00p 230.98p 220.00p 223.00p 94367
02/01/2013 218.00p 225.00p 216.60p 220.00p 32343
31/12/2012 214.90p 214.90p 214.00p 214.00p 4790
28/12/2012 211.00p 217.20p 210.00p 211.50p 75854
27/12/2012 206.00p 211.00p 201.10p 207.00p 30945
24/12/2012 203.00p 204.00p 200.75p 202.00p 22865
21/12/2012 200.00p 200.00p 196.25p 200.00p 129338
20/12/2012 197.00p 200.68p 197.00p 199.00p 73942
19/12/2012 201.00p 204.22p 195.18p 198.50p 193017
18/12/2012 204.00p 204.22p 203.64p 203.75p 6775
17/12/2012 205.00p 205.75p 203.10p 204.00p 59153
14/12/2012 205.00p 205.54p 204.00p 205.00p 67241
13/12/2012 205.00p 205.54p 203.50p 205.00p 95873
12/12/2012 205.00p 205.08p 203.00p 205.00p 113855
11/12/2012 205.00p 205.20p 203.20p 205.00p 18555
10/12/2012 204.00p 206.70p 204.00p 205.00p 92941
07/12/2012 205.00p 205.40p 205.00p 205.00p 8969
06/12/2012 205.00p 205.00p 205.00p 205.00p 3000
05/12/2012 205.00p 206.73p 205.00p 205.00p 21764
04/12/2012 205.00p 205.54p 203.90p 205.00p 27070
03/12/2012 205.00p 205.98p 203.90p 205.00p 136679
30/11/2012 205.00p 205.58p 202.49p 205.00p 56358
29/11/2012 205.00p 205.98p 202.49p 205.00p 184567
28/11/2012 205.00p 205.58p 205.00p 205.00p 1486
27/11/2012 205.00p 206.60p 205.00p 205.00p 6939
26/11/2012 205.00p 207.00p 204.00p 205.00p 251864
23/11/2012 204.50p 206.00p 203.70p 204.50p 1065430
22/11/2012 204.00p 205.00p 202.50p 204.50p 252694
21/11/2012 204.00p 204.00p 202.50p 204.00p 341624
20/11/2012 204.00p 204.75p 203.00p 204.00p 101171
19/11/2012 206.00p 208.00p 204.00p 204.00p 90846
16/11/2012 206.00p 207.80p 206.00p 206.00p 65406
15/11/2012 210.00p 210.00p 205.00p 206.00p 49872
14/11/2012 210.50p 211.05p 208.40p 210.00p 27184
13/11/2012 210.50p 212.00p 209.20p 210.50p 93981
12/11/2012 195.50p 213.00p 195.50p 210.00p 818557
09/11/2012 195.50p 196.85p 195.00p 195.50p 16158
08/11/2012 194.00p 197.00p 193.70p 195.50p 490678
07/11/2012 194.00p 195.80p 194.00p 194.00p 15006
06/11/2012 194.00p 195.80p 193.60p 194.00p 1249
05/11/2012 194.00p 196.00p 194.00p 194.00p 25521
02/11/2012 194.00p 196.00p 193.50p 194.00p 29019
01/11/2012 193.50p 196.00p 193.40p 194.00p 28025
31/10/2012 193.50p 195.00p 193.05p 193.50p 7000
30/10/2012 193.50p 194.50p 192.80p 193.50p 101209
29/10/2012 193.50p 194.50p 192.75p 193.50p 0
26/10/2012 193.50p 194.50p 192.75p 193.50p 10050
25/10/2012 193.50p 194.90p 192.00p 193.50p 172526
24/10/2012 193.50p 193.50p 192.15p 193.50p 21000
23/10/2012 193.50p 193.50p 192.50p 193.50p 603044
22/10/2012 192.50p 195.00p 192.50p 193.50p 19525
19/10/2012 193.50p 193.90p 192.00p 193.50p 6651
18/10/2012 193.00p 193.90p 191.00p 193.50p 316022
17/10/2012 192.50p 193.00p 191.00p 193.00p 44709
16/10/2012 193.00p 193.00p 191.00p 193.00p 24331
15/10/2012 193.00p 193.00p 191.32p 193.00p 28951
12/10/2012 193.00p 193.00p 192.90p 193.00p 10200
11/10/2012 193.00p 193.00p 191.00p 193.00p 62620
10/10/2012 193.00p 194.50p 191.00p 193.00p 51335

*Close Price adjusted for both dividends and splits