Clinigen Group (CLIN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/09/2020 656.00p 680.00p 656.00p 672.00p 322622
10/09/2020 674.50p 686.00p 656.50p 662.50p 179804
09/09/2020 680.00p 680.00p 663.00p 675.00p 184267
08/09/2020 697.50p 697.50p 664.00p 678.50p 199403
07/09/2020 680.00p 682.00p 656.50p 671.00p 164438
04/09/2020 642.00p 675.50p 632.65p 655.50p 243287
03/09/2020 684.50p 687.50p 651.96p 661.50p 305732
02/09/2020 692.00p 692.00p 658.00p 658.00p 218214
01/09/2020 714.50p 714.50p 666.00p 673.50p 215578
28/08/2020 679.00p 687.50p 673.00p 683.00p 257472
27/08/2020 677.00p 697.00p 669.51p 678.00p 213826
26/08/2020 684.00p 700.00p 675.50p 681.00p 304264
25/08/2020 720.00p 720.00p 687.00p 687.00p 300895
24/08/2020 684.50p 720.00p 683.58p 693.00p 218769
21/08/2020 707.00p 710.50p 678.00p 686.00p 229743
20/08/2020 703.50p 725.50p 697.50p 700.00p 241833
19/08/2020 711.50p 721.50p 704.50p 719.50p 594111
18/08/2020 737.50p 737.50p 689.00p 708.00p 317358
14/08/2020 717.00p 717.00p 693.50p 693.50p 280499
13/08/2020 682.00p 716.00p 682.00p 710.00p 556714
12/08/2020 701.50p 712.00p 686.50p 700.00p 1214791
11/08/2020 681.00p 722.50p 681.00p 709.00p 543116
10/08/2020 711.50p 730.00p 701.50p 716.00p 221558
07/08/2020 681.00p 725.00p 660.50p 715.50p 392624
06/08/2020 700.00p 725.00p 700.00p 712.50p 156377
05/08/2020 716.00p 749.50p 712.27p 720.00p 328051
04/08/2020 690.00p 725.50p 690.00p 712.50p 209008
03/08/2020 687.50p 721.50p 687.50p 719.00p 234046
31/07/2020 730.00p 753.00p 699.00p 705.50p 446097
30/07/2020 685.00p 727.50p 685.00p 722.50p 254114
29/07/2020 691.00p 725.00p 691.00p 715.50p 172373
28/07/2020 689.50p 739.50p 689.50p 713.50p 160955
27/07/2020 720.00p 735.50p 714.50p 724.00p 216285
24/07/2020 726.00p 735.00p 712.00p 722.50p 370256
23/07/2020 720.00p 738.00p 695.50p 732.50p 542673
22/07/2020 748.50p 762.00p 739.00p 752.00p 346582
21/07/2020 720.00p 750.50p 720.00p 744.50p 216320
20/07/2020 728.00p 751.00p 722.06p 746.50p 188462
17/07/2020 720.00p 742.50p 717.00p 724.00p 237706
16/07/2020 760.00p 760.00p 728.00p 728.00p 394080
15/07/2020 729.00p 760.50p 710.50p 748.00p 328022
14/07/2020 720.00p 800.21p 644.50p 712.00p 1479317
13/07/2020 803.00p 805.00p 764.50p 795.00p 155140
10/07/2020 780.00p 806.00p 760.00p 780.50p 284991
09/07/2020 774.50p 780.00p 757.50p 763.50p 475205
08/07/2020 790.00p 797.00p 769.00p 770.00p 159914
07/07/2020 806.50p 819.00p 795.58p 802.00p 96583
06/07/2020 820.00p 834.50p 789.50p 811.50p 507545
03/07/2020 811.50p 828.50p 802.53p 817.00p 137040
02/07/2020 791.00p 826.95p 791.00p 805.50p 97495
01/07/2020 807.00p 813.50p 786.50p 795.00p 173553
30/06/2020 747.00p 810.50p 747.00p 810.50p 331178
29/06/2020 732.00p 806.50p 732.00p 782.50p 275972
26/06/2020 774.50p 803.13p 761.00p 769.50p 136946
25/06/2020 802.00p 823.16p 771.00p 796.00p 200019
24/06/2020 810.50p 821.00p 776.84p 803.00p 238304
23/06/2020 814.00p 836.50p 803.00p 827.00p 357631
22/06/2020 826.00p 826.00p 796.00p 801.00p 165363
19/06/2020 879.00p 879.00p 808.50p 813.50p 261462
18/06/2020 800.00p 837.00p 780.00p 826.50p 554557
17/06/2020 788.00p 825.90p 788.00p 806.00p 446393
16/06/2020 833.50p 842.70p 810.00p 820.00p 298618
15/06/2020 860.00p 877.50p 774.06p 808.50p 736607
12/06/2020 779.00p 837.00p 779.00p 822.00p 266115
11/06/2020 897.00p 897.00p 813.00p 822.50p 289485
10/06/2020 854.50p 870.50p 833.00p 855.00p 369727
09/06/2020 862.00p 876.00p 822.50p 833.00p 357373
08/06/2020 890.00p 893.00p 861.50p 872.50p 700260
05/06/2020 870.00p 900.00p 852.50p 870.00p 590369
04/06/2020 915.00p 916.00p 884.01p 888.00p 378750
03/06/2020 940.00p 940.00p 900.00p 915.00p 280111
02/06/2020 900.00p 905.00p 870.46p 897.00p 460538
01/06/2020 919.00p 919.00p 874.00p 896.00p 286856
28/05/2020 865.50p 915.00p 833.50p 880.00p 548557
27/05/2020 830.00p 870.50p 810.00p 848.00p 519819
26/05/2020 791.50p 842.50p 781.00p 820.00p 647587
22/05/2020 770.00p 795.75p 732.00p 778.50p 396107
21/05/2020 730.00p 800.00p 723.03p 759.50p 330599
20/05/2020 691.00p 732.00p 691.00p 725.00p 1288861
19/05/2020 750.00p 750.00p 706.50p 725.00p 270690
18/05/2020 671.00p 726.00p 671.00p 715.00p 218132
15/05/2020 706.50p 725.50p 682.00p 705.00p 218393
14/05/2020 746.50p 746.50p 700.00p 710.00p 320554
13/05/2020 710.00p 715.64p 680.85p 710.50p 204277
12/05/2020 737.00p 749.50p 701.00p 712.50p 508373
11/05/2020 733.50p 756.00p 715.50p 753.50p 193931
07/05/2020 723.50p 741.04p 699.00p 703.00p 566699
06/05/2020 747.00p 747.00p 703.00p 713.00p 286674
05/05/2020 736.00p 736.00p 695.66p 719.00p 299035
01/05/2020 719.00p 733.85p 656.50p 670.00p 179458
30/04/2020 703.50p 754.13p 685.53p 722.00p 561448
29/04/2020 700.00p 725.00p 688.50p 715.00p 1482147
28/04/2020 699.50p 699.50p 646.36p 691.00p 296300
27/04/2020 657.00p 700.00p 657.00p 675.00p 271889
24/04/2020 726.00p 744.44p 679.00p 686.50p 338846
23/04/2020 700.00p 737.00p 700.00p 717.00p 268001
22/04/2020 725.50p 750.00p 702.00p 720.00p 776920
21/04/2020 665.00p 764.00p 665.00p 729.00p 638700
20/04/2020 617.00p 707.50p 616.50p 698.00p 1172655
16/04/2020 580.00p 644.00p 555.03p 617.50p 1300003
15/04/2020 581.00p 595.35p 515.00p 520.00p 410582
14/04/2020 553.00p 591.00p 553.00p 568.00p 460682
09/04/2020 535.00p 553.69p 507.62p 546.00p 164445
08/04/2020 540.00p 540.00p 504.00p 520.50p 337800
07/04/2020 503.50p 560.90p 499.00p 525.50p 302753
06/04/2020 479.80p 510.33p 460.44p 494.00p 391460
03/04/2020 471.20p 498.40p 470.00p 474.80p 267221
02/04/2020 497.00p 507.85p 478.20p 493.00p 231488
01/04/2020 534.50p 539.00p 491.20p 495.00p 436236
31/03/2020 525.00p 560.50p 525.00p 541.00p 296620
30/03/2020 523.50p 535.00p 495.00p 513.50p 262052
27/03/2020 500.00p 515.00p 480.00p 496.60p 494952
26/03/2020 480.00p 523.50p 448.45p 508.00p 1062178
25/03/2020 451.60p 490.40p 443.36p 478.40p 817920
24/03/2020 414.20p 439.80p 374.60p 430.00p 433658
23/03/2020 436.40p 453.40p 389.40p 396.80p 750994
20/03/2020 370.00p 491.00p 354.40p 475.00p 3195438
19/03/2020 420.20p 435.00p 350.40p 357.80p 1680394
18/03/2020 510.00p 515.50p 413.20p 415.00p 584840
17/03/2020 528.50p 568.00p 511.00p 518.00p 571134
16/03/2020 560.50p 574.00p 500.00p 552.50p 948863
13/03/2020 634.50p 634.50p 577.50p 581.50p 505484
12/03/2020 645.00p 649.50p 600.50p 605.50p 557403
11/03/2020 663.50p 667.50p 637.50p 657.00p 873098
10/03/2020 679.00p 679.00p 633.00p 635.00p 314136
09/03/2020 631.00p 665.50p 624.00p 650.00p 687056
06/03/2020 693.00p 693.00p 656.50p 664.00p 581434
05/03/2020 705.00p 717.50p 688.00p 690.50p 424133
04/03/2020 729.00p 730.00p 703.50p 708.00p 473975
03/03/2020 732.00p 745.00p 701.00p 717.50p 389659
02/03/2020 716.50p 731.00p 696.50p 703.50p 263282
28/02/2020 707.00p 740.00p 674.00p 718.00p 726477
27/02/2020 760.50p 760.50p 707.00p 718.00p 455325
26/02/2020 759.00p 772.00p 738.00p 745.50p 921380
25/02/2020 880.00p 880.00p 733.00p 737.50p 1539415
24/02/2020 860.00p 873.68p 846.50p 849.00p 327224
21/02/2020 870.00p 890.50p 865.44p 875.00p 354794
20/02/2020 894.50p 894.50p 873.00p 873.00p 103105
19/02/2020 885.00p 892.00p 880.74p 885.50p 180623
18/02/2020 898.00p 898.00p 878.50p 883.50p 258406
17/02/2020 876.00p 898.00p 876.00p 896.00p 759181
14/02/2020 876.00p 893.00p 872.00p 879.50p 291156
13/02/2020 895.50p 896.50p 880.00p 882.00p 235262
12/02/2020 935.00p 967.54p 887.00p 895.00p 598027
11/02/2020 970.00p 970.00p 951.00p 951.50p 184001
10/02/2020 956.00p 968.50p 953.50p 962.50p 87164
07/02/2020 962.50p 962.50p 950.50p 960.50p 73185
06/02/2020 956.00p 962.50p 943.00p 958.00p 86496
05/02/2020 968.00p 968.00p 949.50p 955.00p 106855
04/02/2020 950.00p 959.75p 945.50p 953.00p 199501
03/02/2020 964.00p 970.00p 953.00p 953.00p 214859
31/01/2020 996.50p 996.50p 960.50p 969.00p 247460
30/01/2020 989.00p 992.00p 956.50p 971.50p 102843
29/01/2020 984.50p 991.00p 971.00p 979.00p 164055
28/01/2020 976.00p 985.50p 970.00p 980.50p 83213
27/01/2020 977.00p 980.98p 961.50p 976.00p 132239
24/01/2020 990.00p 1,000.00p 980.50p 980.50p 319969
23/01/2020 990.00p 991.50p 982.50p 987.00p 131752
22/01/2020 975.00p 992.50p 975.00p 987.00p 114876
21/01/2020 980.50p 988.11p 980.00p 983.50p 243021
20/01/2020 984.00p 990.50p 975.00p 987.50p 128267
17/01/2020 970.50p 994.00p 970.50p 986.00p 284412
16/01/2020 950.00p 979.41p 950.00p 978.00p 425672
15/01/2020 955.00p 956.00p 941.00p 954.50p 256384
14/01/2020 930.00p 948.00p 913.50p 940.00p 318318
13/01/2020 923.00p 923.00p 902.00p 907.00p 106086
10/01/2020 928.00p 928.00p 901.27p 905.00p 118212
09/01/2020 914.50p 924.50p 906.00p 907.50p 328651
08/01/2020 930.00p 930.00p 910.39p 915.00p 180859
07/01/2020 924.00p 932.50p 917.50p 919.50p 146478
06/01/2020 893.50p 934.00p 893.50p 924.00p 143909
03/01/2020 906.50p 926.00p 906.50p 919.00p 147071
02/01/2020 950.00p 950.00p 902.00p 918.00p 144082
31/12/2019 945.50p 945.50p 918.00p 924.50p 46431
30/12/2019 929.50p 942.50p 919.00p 926.00p 56439
27/12/2019 950.00p 950.00p 912.84p 924.00p 51686
24/12/2019 950.00p 950.00p 929.50p 943.50p 47460
23/12/2019 927.50p 931.00p 918.50p 925.50p 55895
20/12/2019 930.00p 935.51p 922.50p 931.00p 128046
19/12/2019 913.50p 926.50p 900.21p 926.50p 209929
18/12/2019 895.50p 910.50p 889.00p 905.00p 350518
17/12/2019 890.00p 903.00p 884.50p 900.00p 213321
16/12/2019 853.00p 889.50p 853.00p 888.00p 109310
13/12/2019 875.00p 875.00p 848.50p 865.50p 153131
12/12/2019 866.50p 866.50p 839.50p 849.00p 195371
11/12/2019 863.50p 880.00p 844.00p 850.50p 117515
10/12/2019 840.00p 865.00p 840.00p 850.00p 339352
09/12/2019 875.00p 875.00p 847.00p 849.50p 144931
06/12/2019 825.00p 866.50p 825.00p 865.50p 289213
05/12/2019 877.50p 888.70p 843.50p 847.00p 129924
04/12/2019 864.00p 864.00p 851.00p 852.00p 152186
03/12/2019 879.50p 879.50p 860.00p 860.00p 77911
02/12/2019 895.50p 895.50p 870.00p 875.00p 119615
29/11/2019 881.00p 881.50p 870.00p 871.00p 151076
28/11/2019 895.50p 895.50p 867.00p 875.00p 77986
27/11/2019 870.00p 876.00p 858.50p 868.50p 102806
26/11/2019 864.00p 876.00p 847.50p 867.50p 148993
25/11/2019 811.00p 864.44p 811.00p 855.00p 137268
22/11/2019 835.00p 858.00p 835.00p 851.50p 134007
21/11/2019 801.50p 843.00p 801.00p 835.00p 121767

*Close Price adjusted for both dividends and splits