Clinigen Group (CLIN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/11/2019 817.00p 859.50p 816.00p 837.00p 195321
19/11/2019 860.00p 867.18p 856.50p 859.50p 84400
18/11/2019 884.00p 884.00p 850.50p 852.00p 195390
15/11/2019 866.50p 877.00p 851.00p 869.50p 137796
14/11/2019 870.00p 870.00p 850.00p 856.50p 92659
13/11/2019 888.00p 888.00p 868.00p 868.00p 78359
12/11/2019 881.00p 881.50p 867.00p 878.00p 273930
11/11/2019 862.50p 881.50p 860.00p 872.00p 209878
08/11/2019 850.00p 864.50p 840.50p 856.50p 680127
07/11/2019 835.50p 852.00p 830.00p 850.00p 147618
06/11/2019 837.00p 843.00p 829.00p 837.50p 143760
05/11/2019 835.50p 841.00p 828.50p 833.00p 138222
04/11/2019 832.00p 835.50p 828.50p 830.00p 128176
01/11/2019 830.00p 839.00p 824.00p 833.50p 128858
31/10/2019 832.00p 839.00p 823.00p 831.00p 184483
30/10/2019 821.00p 835.00p 814.00p 825.00p 309860
29/10/2019 800.00p 814.50p 791.50p 810.00p 268675
28/10/2019 800.00p 800.00p 779.00p 793.50p 524173
25/10/2019 806.00p 806.00p 777.50p 787.50p 190072
24/10/2019 790.00p 805.00p 786.50p 791.00p 496097
23/10/2019 799.00p 801.25p 788.50p 793.00p 251956
22/10/2019 796.00p 807.50p 784.79p 797.00p 213940
21/10/2019 814.00p 814.05p 793.50p 799.50p 283144
18/10/2019 820.00p 822.01p 800.50p 805.50p 263347
17/10/2019 821.50p 830.00p 811.50p 820.00p 184169
16/10/2019 830.50p 846.20p 824.00p 825.00p 158048
15/10/2019 859.50p 860.00p 825.00p 828.50p 283714
14/10/2019 859.00p 863.00p 844.00p 861.50p 142172
11/10/2019 838.00p 858.50p 828.16p 855.00p 505242
10/10/2019 842.50p 846.50p 828.00p 833.00p 215505
09/10/2019 845.50p 846.00p 832.00p 836.50p 110350
08/10/2019 842.00p 854.50p 839.50p 846.00p 285448
07/10/2019 845.00p 859.50p 845.00p 854.50p 185910
04/10/2019 849.00p 862.00p 847.50p 857.50p 168581
03/10/2019 889.00p 889.00p 825.00p 849.50p 292944
02/10/2019 854.00p 863.25p 841.50p 848.00p 259542
01/10/2019 861.00p 869.71p 858.50p 860.00p 169592
30/09/2019 873.00p 886.00p 844.00p 864.00p 584801
27/09/2019 919.50p 919.50p 884.00p 900.00p 331333
26/09/2019 902.50p 930.00p 894.00p 894.00p 223412
25/09/2019 951.00p 952.00p 913.00p 921.50p 352432
24/09/2019 948.50p 959.00p 939.00p 939.00p 356072
23/09/2019 940.00p 958.50p 940.00p 953.00p 184162
20/09/2019 916.00p 951.50p 916.00p 951.50p 280904
19/09/2019 927.00p 933.50p 879.00p 923.50p 399673
18/09/2019 890.50p 899.42p 883.50p 883.50p 129135
17/09/2019 883.50p 896.50p 880.00p 895.50p 97200
16/09/2019 874.00p 901.06p 874.00p 889.00p 131074
13/09/2019 884.00p 910.50p 884.00p 906.50p 110423
12/09/2019 873.00p 904.00p 873.00p 890.00p 239102
11/09/2019 885.00p 900.00p 873.50p 894.00p 215351
10/09/2019 913.00p 913.00p 871.50p 884.00p 250022
09/09/2019 911.00p 917.00p 903.00p 903.00p 206556
06/09/2019 865.00p 912.50p 861.50p 906.00p 512777
05/09/2019 895.00p 898.50p 865.00p 869.50p 465200
04/09/2019 845.00p 900.00p 845.00p 899.00p 159015
03/09/2019 898.50p 900.00p 883.50p 885.00p 68166
02/09/2019 895.00p 898.00p 880.50p 889.00p 93458
30/08/2019 871.00p 899.00p 871.00p 885.00p 403422
29/08/2019 876.50p 880.00p 870.00p 870.50p 119744
28/08/2019 850.00p 885.50p 850.00p 874.00p 120152
27/08/2019 856.50p 890.50p 856.50p 877.50p 160759
23/08/2019 889.50p 889.50p 875.00p 880.00p 623852
22/08/2019 843.00p 888.50p 843.00p 870.00p 228366
21/08/2019 883.00p 898.50p 848.50p 881.50p 386662
20/08/2019 920.00p 920.00p 891.50p 891.50p 184939
19/08/2019 927.50p 927.50p 902.00p 904.00p 86963
16/08/2019 883.50p 911.50p 881.50p 910.50p 105549
15/08/2019 922.00p 922.00p 881.00p 893.50p 89500
14/08/2019 906.00p 937.00p 899.50p 901.50p 380221
13/08/2019 911.50p 937.00p 911.50p 927.50p 337693
12/08/2019 971.00p 971.00p 925.00p 929.50p 75696
09/08/2019 935.00p 946.50p 934.00p 946.50p 270357
08/08/2019 940.00p 950.00p 931.50p 940.00p 130102
07/08/2019 962.50p 967.50p 945.50p 952.50p 80196
06/08/2019 939.50p 972.92p 934.53p 956.50p 170344
05/08/2019 982.00p 1,000.00p 968.00p 970.00p 174346
02/08/2019 1,019.00p 1,019.00p 996.50p 1,002.00p 194279
01/08/2019 1,039.00p 1,039.00p 1,006.00p 1,010.00p 180662
31/07/2019 1,027.00p 1,027.00p 996.50p 1,008.00p 232044
30/07/2019 1,012.00p 1,012.00p 986.50p 1,001.00p 152274
29/07/2019 939.00p 981.50p 939.00p 975.50p 98165
26/07/2019 912.00p 959.50p 912.00p 957.00p 50501
25/07/2019 910.00p 951.00p 907.00p 942.00p 78167
24/07/2019 957.50p 960.00p 948.50p 955.00p 155196
23/07/2019 959.00p 966.00p 949.00p 953.00p 165648
22/07/2019 948.00p 959.50p 944.00p 950.00p 150710
19/07/2019 959.50p 960.00p 938.18p 950.00p 206610
18/07/2019 962.00p 980.76p 946.50p 949.50p 175650
17/07/2019 935.00p 972.50p 920.18p 960.00p 403876
16/07/2019 986.50p 1,013.00p 968.68p 974.00p 476279
15/07/2019 961.00p 1,000.00p 930.77p 993.00p 154594
12/07/2019 968.00p 987.50p 965.50p 984.00p 190153
11/07/2019 940.00p 992.00p 937.50p 979.50p 137613
10/07/2019 1,010.00p 1,010.00p 970.50p 985.00p 224358
09/07/2019 1,002.00p 1,002.00p 975.00p 994.00p 155528
08/07/2019 958.00p 984.00p 952.50p 978.50p 283924
05/07/2019 1,020.00p 1,020.00p 973.50p 980.00p 73218
04/07/2019 1,010.00p 1,010.00p 989.50p 995.50p 90973
03/07/2019 1,001.00p 1,012.00p 998.50p 1,002.00p 156245
02/07/2019 1,007.00p 1,022.00p 1,001.00p 1,003.00p 106668
01/07/2019 1,010.00p 1,023.00p 1,004.00p 1,005.00p 176029
28/06/2019 970.00p 1,013.00p 970.00p 1,007.00p 162675
27/06/2019 1,013.00p 1,018.00p 994.00p 1,010.00p 128416
26/06/2019 966.50p 1,024.00p 966.50p 1,010.00p 306819
25/06/2019 984.00p 1,014.00p 984.00p 1,009.00p 256351
24/06/2019 1,014.00p 1,022.00p 1,005.00p 1,012.00p 114397
21/06/2019 1,045.00p 1,045.00p 1,012.00p 1,014.00p 346247
20/06/2019 1,036.00p 1,045.00p 1,031.00p 1,031.00p 112128
19/06/2019 1,038.00p 1,045.00p 1,010.72p 1,045.00p 196839
18/06/2019 1,012.00p 1,045.00p 1,004.00p 1,041.00p 113421
17/06/2019 1,043.00p 1,043.00p 1,008.00p 1,012.00p 293611
14/06/2019 1,015.00p 1,036.00p 1,015.00p 1,030.00p 61318
13/06/2019 1,037.00p 1,046.00p 1,029.00p 1,034.00p 91762
12/06/2019 1,009.00p 1,045.00p 1,009.00p 1,040.00p 155106
11/06/2019 1,014.00p 1,042.50p 992.50p 1,025.00p 133960
10/06/2019 1,013.00p 1,040.80p 999.00p 1,035.00p 147193
07/06/2019 990.50p 1,030.00p 990.50p 1,014.00p 115418
06/06/2019 1,050.00p 1,050.00p 1,007.00p 1,013.00p 186568
05/06/2019 1,024.00p 1,052.00p 1,007.00p 1,023.00p 265450
04/06/2019 1,033.00p 1,046.00p 996.50p 1,042.00p 179468
03/06/2019 984.00p 1,018.00p 984.00p 1,012.00p 124102
31/05/2019 1,010.00p 1,019.50p 996.00p 1,008.00p 134131
30/05/2019 1,015.00p 1,020.00p 1,001.00p 1,010.00p 147790
29/05/2019 1,041.00p 1,055.00p 1,013.00p 1,013.00p 299301
28/05/2019 1,027.00p 1,069.00p 1,027.00p 1,069.00p 423406
24/05/2019 1,028.00p 1,050.00p 1,015.00p 1,040.00p 188749
23/05/2019 1,043.00p 1,043.00p 1,008.00p 1,014.00p 153984
22/05/2019 1,025.00p 1,044.00p 1,015.80p 1,026.00p 136404
21/05/2019 1,034.00p 1,034.00p 1,012.00p 1,012.00p 97489
20/05/2019 1,050.00p 1,050.00p 1,012.00p 1,020.00p 136047
17/05/2019 1,003.00p 1,037.00p 999.00p 1,033.00p 296844
16/05/2019 1,060.00p 1,060.00p 992.50p 998.00p 166752
15/05/2019 1,011.00p 1,016.00p 988.00p 1,014.00p 115168
14/05/2019 993.50p 996.50p 985.00p 989.50p 116926
13/05/2019 990.00p 997.00p 977.00p 982.50p 79279
10/05/2019 972.50p 1,012.00p 972.50p 990.50p 107141
09/05/2019 998.00p 1,015.60p 978.02p 991.00p 166592
08/05/2019 984.50p 1,018.00p 984.50p 1,010.00p 155075
07/05/2019 1,018.00p 1,026.20p 999.50p 1,000.00p 116207
03/05/2019 1,017.00p 1,024.00p 1,001.00p 1,008.00p 115493
02/05/2019 1,008.00p 1,022.85p 992.50p 1,000.00p 185269
01/05/2019 1,009.00p 1,024.00p 993.00p 1,017.00p 203602
30/04/2019 970.50p 1,003.00p 966.50p 995.50p 634996
29/04/2019 957.50p 981.11p 957.50p 971.00p 108255
26/04/2019 967.00p 969.00p 940.00p 961.50p 159845
25/04/2019 962.00p 970.50p 949.00p 958.00p 335230
24/04/2019 936.00p 969.50p 936.00p 966.50p 265757
23/04/2019 934.00p 941.50p 923.50p 938.50p 180443
18/04/2019 948.50p 954.28p 916.25p 932.50p 164765
17/04/2019 958.50p 963.50p 943.00p 958.00p 145200
16/04/2019 959.50p 966.00p 947.00p 963.50p 100778
15/04/2019 962.00p 970.50p 955.00p 956.50p 185358
12/04/2019 953.50p 966.50p 949.50p 959.00p 278154
11/04/2019 959.00p 962.50p 949.00p 960.50p 140672
10/04/2019 978.00p 985.50p 962.00p 962.50p 245798
09/04/2019 963.50p 970.00p 954.50p 965.00p 133269
08/04/2019 962.00p 966.00p 953.00p 966.00p 141387
05/04/2019 951.50p 971.50p 918.02p 971.50p 194126
04/04/2019 937.50p 950.50p 925.00p 950.50p 228720
03/04/2019 942.50p 942.50p 885.25p 930.00p 192955
02/04/2019 913.50p 950.50p 881.00p 941.00p 383816
01/04/2019 969.00p 969.00p 904.00p 913.50p 202935
29/03/2019 933.50p 940.50p 907.58p 926.50p 153687
28/03/2019 919.50p 939.00p 915.57p 935.00p 236519
27/03/2019 929.50p 936.00p 913.50p 918.00p 192089
26/03/2019 917.00p 930.00p 903.50p 929.50p 139880
25/03/2019 916.00p 922.00p 911.00p 917.00p 137227
22/03/2019 937.00p 937.00p 918.50p 925.00p 444046
21/03/2019 936.00p 936.00p 920.00p 936.00p 136237
20/03/2019 944.50p 955.00p 933.00p 937.00p 161710
19/03/2019 951.00p 960.00p 938.75p 950.00p 213920
18/03/2019 949.50p 955.00p 917.01p 945.50p 225734
15/03/2019 945.50p 950.00p 940.00p 945.00p 272685
14/03/2019 917.50p 939.50p 914.88p 936.50p 211172
13/03/2019 917.50p 925.00p 899.50p 921.50p 374167
12/03/2019 931.00p 944.00p 918.50p 920.50p 875610
11/03/2019 924.50p 936.50p 917.50p 929.00p 170031
08/03/2019 948.00p 954.00p 921.00p 929.50p 227103
07/03/2019 967.00p 967.00p 942.50p 960.00p 284012
06/03/2019 962.00p 962.00p 957.33p 962.00p 311623
05/03/2019 969.00p 972.18p 956.50p 961.50p 441669
04/03/2019 975.00p 984.00p 960.00p 965.00p 523240
01/03/2019 963.50p 969.00p 949.50p 968.00p 481508
28/02/2019 958.50p 958.50p 930.50p 956.50p 564187
27/02/2019 921.50p 944.50p 907.00p 939.50p 547578
26/02/2019 921.00p 944.50p 915.00p 915.00p 310190
25/02/2019 915.50p 926.00p 906.00p 922.50p 281976
22/02/2019 917.00p 935.50p 913.00p 917.00p 349779
21/02/2019 930.00p 930.00p 915.00p 924.50p 250330
20/02/2019 926.50p 930.00p 913.50p 920.50p 374037
19/02/2019 932.00p 936.00p 905.50p 926.50p 631299
18/02/2019 893.50p 919.50p 889.00p 918.00p 291828
15/02/2019 882.00p 897.50p 874.50p 886.00p 689555
14/02/2019 882.00p 886.00p 864.00p 880.50p 874267
13/02/2019 759.00p 890.00p 728.08p 872.00p 3026475
12/02/2019 750.00p 753.50p 718.50p 737.50p 444954
11/02/2019 748.00p 761.00p 742.73p 744.50p 167550
08/02/2019 760.00p 780.00p 726.00p 762.00p 250224
07/02/2019 761.50p 783.50p 761.50p 779.50p 307775

*Close Price adjusted for both dividends and splits