Clinigen Group (CLIN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/02/2019 791.50p 830.50p 774.50p 780.50p 323078
05/02/2019 829.00p 829.00p 785.00p 802.00p 713321
04/02/2019 798.50p 811.50p 778.38p 811.00p 123235
01/02/2019 777.00p 807.50p 777.00p 802.00p 182489
31/01/2019 772.50p 802.00p 772.50p 797.00p 334235
30/01/2019 768.50p 796.00p 765.50p 780.00p 111955
29/01/2019 770.00p 786.50p 765.00p 776.00p 150918
28/01/2019 769.00p 776.00p 752.00p 770.50p 634149
25/01/2019 772.50p 808.50p 748.00p 761.50p 175764
24/01/2019 751.00p 760.50p 746.50p 758.50p 198306
23/01/2019 762.00p 764.50p 750.50p 758.00p 129064
22/01/2019 748.00p 766.00p 748.00p 766.00p 185976
21/01/2019 750.00p 778.50p 747.00p 750.00p 168923
18/01/2019 741.50p 760.50p 741.50p 756.00p 281219
17/01/2019 748.00p 763.67p 741.50p 746.50p 52198
16/01/2019 754.00p 771.00p 725.50p 758.50p 75617
15/01/2019 762.50p 776.03p 730.00p 754.00p 235219
14/01/2019 754.00p 769.00p 743.00p 750.00p 265101
11/01/2019 757.00p 779.00p 756.54p 765.50p 706543
10/01/2019 764.00p 780.00p 747.53p 754.00p 573734
09/01/2019 773.00p 773.00p 731.00p 755.50p 138356
08/01/2019 736.00p 755.50p 736.00p 741.50p 202115
07/01/2019 754.50p 754.50p 728.00p 737.50p 385301
04/01/2019 744.00p 749.00p 727.50p 736.50p 286672
03/01/2019 742.00p 757.50p 726.00p 748.00p 100858
02/01/2019 788.00p 788.00p 727.50p 733.00p 112101
31/12/2018 769.00p 773.50p 750.00p 754.00p 59996
28/12/2018 739.50p 739.50p 719.00p 735.50p 94450
27/12/2018 761.00p 769.89p 716.00p 721.00p 64786
24/12/2018 764.00p 764.00p 736.50p 741.00p 14965
21/12/2018 736.00p 743.00p 721.00p 731.00p 177517
20/12/2018 735.50p 754.50p 726.28p 740.00p 186518
19/12/2018 764.00p 780.56p 747.00p 756.00p 257794
18/12/2018 780.00p 781.00p 750.00p 759.50p 150650
17/12/2018 798.50p 799.66p 760.50p 769.00p 219913
14/12/2018 791.50p 808.50p 791.50p 800.00p 77080
13/12/2018 844.00p 846.00p 810.50p 813.00p 225257
12/12/2018 820.50p 839.50p 816.00p 838.00p 118801
11/12/2018 829.00p 832.39p 811.50p 823.00p 84116
10/12/2018 811.00p 819.50p 801.50p 811.50p 148203
07/12/2018 828.00p 840.00p 812.29p 816.50p 243961
06/12/2018 819.50p 830.00p 804.00p 811.00p 344940
05/12/2018 858.50p 867.49p 833.25p 842.50p 226196
04/12/2018 861.50p 866.50p 851.89p 857.50p 208759
03/12/2018 913.00p 939.46p 863.50p 871.00p 219321
30/11/2018 889.00p 910.60p 868.50p 869.50p 255288
29/11/2018 896.00p 904.00p 890.00p 897.50p 446875
28/11/2018 850.00p 884.50p 850.00p 882.00p 185369
27/11/2018 887.50p 899.00p 857.00p 861.00p 530864
26/11/2018 898.00p 901.50p 886.50p 896.50p 132938
23/11/2018 889.00p 904.00p 889.00p 899.00p 43557
22/11/2018 880.50p 895.00p 880.00p 888.50p 94725
21/11/2018 888.00p 893.00p 875.00p 893.00p 58492
20/11/2018 882.50p 893.50p 867.50p 885.00p 253485
19/11/2018 892.00p 906.45p 881.00p 886.00p 250511
16/11/2018 895.50p 937.90p 882.50p 896.50p 152422
15/11/2018 925.00p 925.00p 891.00p 893.00p 76124
14/11/2018 910.00p 915.55p 900.00p 904.50p 176285
13/11/2018 923.00p 935.00p 912.00p 916.00p 616309
12/11/2018 956.00p 956.00p 918.33p 925.00p 292548
09/11/2018 919.50p 944.44p 915.15p 942.00p 259310
08/11/2018 896.00p 939.00p 896.00p 930.00p 183060
07/11/2018 911.50p 915.50p 900.00p 909.00p 104434
06/11/2018 896.50p 908.00p 892.00p 903.00p 438121
05/11/2018 900.50p 947.00p 898.50p 902.50p 210190
02/11/2018 912.50p 914.00p 886.00p 902.50p 185074
01/11/2018 895.50p 933.50p 888.47p 905.50p 298307
31/10/2018 859.50p 913.50p 850.00p 907.00p 520262
30/10/2018 863.00p 865.50p 842.00p 849.00p 222642
29/10/2018 858.50p 875.10p 855.50p 866.50p 115312
26/10/2018 840.00p 854.50p 832.00p 847.00p 213123
25/10/2018 838.50p 852.50p 832.00p 850.00p 241597
24/10/2018 854.50p 869.50p 839.00p 848.50p 423194
23/10/2018 849.50p 863.50p 839.50p 852.00p 504292
22/10/2018 864.50p 870.50p 853.50p 859.00p 1103615
19/10/2018 865.00p 880.00p 827.80p 858.00p 169273
18/10/2018 863.00p 880.00p 855.00p 865.00p 227070
17/10/2018 874.00p 900.50p 857.50p 870.50p 263956
16/10/2018 835.50p 871.50p 835.50p 866.50p 533800
15/10/2018 835.50p 848.17p 817.00p 836.50p 194416
12/10/2018 816.50p 839.50p 816.50p 825.00p 297109
11/10/2018 777.00p 824.50p 777.00p 816.50p 700534
10/10/2018 867.00p 868.00p 783.00p 815.00p 1015510
09/10/2018 860.50p 889.50p 853.00p 857.00p 351115
08/10/2018 857.00p 887.50p 857.00p 865.00p 369161
05/10/2018 880.00p 884.36p 853.50p 869.50p 336401
04/10/2018 867.00p 881.50p 849.50p 872.50p 549574
03/10/2018 883.00p 886.00p 854.00p 862.00p 317274
02/10/2018 863.50p 883.50p 855.00p 877.50p 595699
01/10/2018 846.00p 899.50p 843.00p 872.50p 638277
28/09/2018 835.00p 861.00p 835.00p 845.50p 617303
27/09/2018 895.00p 898.50p 830.00p 830.00p 1094078
26/09/2018 926.00p 946.50p 917.50p 934.50p 305322
25/09/2018 927.50p 939.50p 916.00p 922.00p 256380
24/09/2018 906.50p 928.00p 905.80p 923.50p 116282
21/09/2018 924.50p 946.50p 916.50p 930.50p 317658
20/09/2018 903.00p 920.00p 900.50p 917.00p 137525
19/09/2018 900.00p 912.00p 900.00p 903.00p 189905
18/09/2018 921.00p 925.00p 903.00p 905.00p 913818
17/09/2018 957.00p 957.00p 920.00p 925.00p 112256
14/09/2018 920.50p 928.50p 918.00p 920.00p 420253
13/09/2018 915.00p 940.50p 915.00p 925.00p 148192
12/09/2018 928.50p 939.00p 923.25p 932.00p 113436
11/09/2018 915.00p 934.00p 915.00p 923.00p 103092
10/09/2018 923.00p 942.50p 919.50p 924.00p 114999
07/09/2018 957.00p 1,000.00p 920.50p 921.50p 230693
06/09/2018 928.00p 951.00p 928.00p 934.00p 164865
05/09/2018 948.00p 958.00p 945.50p 946.50p 137636
04/09/2018 954.00p 988.00p 947.00p 947.00p 288889
03/09/2018 1,001.00p 1,006.00p 973.00p 973.00p 121800
31/08/2018 954.00p 1,017.00p 954.00p 997.50p 150154
30/08/2018 1,034.00p 1,034.00p 996.50p 1,000.00p 107477
29/08/2018 969.00p 1,021.40p 969.00p 1,004.00p 77496
28/08/2018 989.50p 1,017.00p 989.50p 1,011.00p 250197
24/08/2018 1,016.00p 1,016.00p 992.50p 1,003.00p 76194
23/08/2018 1,011.00p 1,011.00p 995.50p 1,000.00p 144054
22/08/2018 972.00p 1,010.00p 963.50p 1,010.00p 717648
21/08/2018 998.50p 998.50p 968.00p 971.50p 128576
20/08/2018 992.50p 1,004.00p 987.00p 993.50p 129399
17/08/2018 990.00p 997.50p 982.50p 991.50p 227892
16/08/2018 992.00p 996.50p 980.50p 988.00p 139854
15/08/2018 1,004.00p 1,007.00p 990.00p 992.50p 66505
14/08/2018 1,015.00p 1,018.00p 992.37p 1,000.00p 118808
13/08/2018 1,013.00p 1,016.00p 994.00p 1,010.00p 161150
10/08/2018 990.50p 1,028.00p 990.50p 1,019.00p 99444
09/08/2018 1,014.00p 1,025.40p 1,014.00p 1,015.00p 52875
08/08/2018 1,035.00p 1,035.00p 1,017.00p 1,019.00p 69576
07/08/2018 1,020.00p 1,037.00p 1,020.00p 1,027.00p 99345
06/08/2018 1,037.00p 1,052.00p 1,009.00p 1,018.00p 175850
03/08/2018 1,037.00p 1,054.00p 1,025.00p 1,043.00p 248393
02/08/2018 1,034.00p 1,035.00p 1,017.00p 1,028.00p 146921
01/08/2018 1,007.00p 1,038.00p 1,003.00p 1,036.00p 328124
31/07/2018 993.50p 1,009.00p 987.00p 1,006.00p 177563
30/07/2018 987.50p 1,000.00p 982.50p 985.00p 128960
27/07/2018 1,013.00p 1,013.00p 979.50p 995.00p 534482
26/07/2018 965.00p 1,016.00p 962.00p 1,016.00p 621396
25/07/2018 950.00p 967.50p 950.00p 963.00p 259750
24/07/2018 970.00p 970.00p 953.50p 959.50p 186408
23/07/2018 983.50p 983.95p 963.50p 965.00p 136410
20/07/2018 979.00p 1,000.00p 979.00p 986.50p 63551
19/07/2018 984.00p 1,000.00p 977.50p 982.50p 86180
18/07/2018 978.50p 1,001.00p 976.50p 993.00p 135868
17/07/2018 972.00p 1,015.00p 964.00p 979.00p 258871
16/07/2018 993.50p 996.10p 985.50p 995.00p 146407
13/07/2018 973.00p 1,004.00p 958.60p 995.00p 310397
12/07/2018 939.00p 971.00p 936.50p 970.50p 297759
11/07/2018 938.50p 946.00p 921.00p 932.50p 77373
10/07/2018 933.00p 946.00p 927.00p 940.00p 180263
09/07/2018 925.00p 944.00p 925.00p 934.50p 130308
06/07/2018 930.00p 940.00p 916.50p 923.50p 124932
05/07/2018 922.00p 929.50p 915.00p 926.50p 126113
04/07/2018 934.00p 936.00p 924.00p 927.50p 110599
03/07/2018 910.00p 941.50p 906.00p 933.50p 436087
02/07/2018 910.50p 913.80p 903.00p 910.00p 359633
29/06/2018 898.50p 941.50p 898.00p 919.00p 480656
28/06/2018 868.50p 899.50p 868.00p 899.00p 344106
27/06/2018 852.00p 877.50p 839.83p 873.50p 388425
26/06/2018 839.00p 854.00p 828.00p 852.00p 265556
25/06/2018 841.00p 847.82p 836.50p 837.00p 131483
22/06/2018 855.00p 864.00p 844.50p 851.50p 212300
21/06/2018 861.50p 866.00p 846.50p 861.00p 147135
20/06/2018 861.50p 868.50p 847.50p 851.00p 185659
19/06/2018 851.00p 860.50p 846.00p 849.00p 338454
18/06/2018 861.00p 866.00p 856.50p 857.00p 117650
15/06/2018 892.00p 895.50p 856.27p 860.50p 295416
14/06/2018 861.50p 899.50p 856.50p 894.00p 179081
13/06/2018 875.50p 875.50p 849.50p 861.50p 122324
12/06/2018 870.00p 874.50p 856.00p 858.00p 240188
11/06/2018 868.50p 870.50p 862.00p 870.00p 90502
08/06/2018 860.00p 875.00p 860.00p 868.50p 112026
07/06/2018 873.00p 878.50p 866.50p 868.00p 143766
06/06/2018 872.50p 876.50p 868.00p 868.50p 309345
05/06/2018 880.00p 885.00p 866.50p 868.00p 149140
04/06/2018 879.00p 889.56p 869.00p 880.00p 657083
01/06/2018 851.00p 882.00p 851.00p 879.50p 466054
31/05/2018 840.00p 874.50p 835.00p 854.00p 622415
30/05/2018 878.00p 878.00p 835.50p 838.00p 216470
29/05/2018 851.50p 856.31p 830.00p 837.00p 226978
25/05/2018 864.50p 864.50p 848.50p 860.00p 137375
24/05/2018 860.00p 877.13p 859.50p 863.00p 194645
23/05/2018 850.50p 870.50p 848.00p 861.50p 144438
22/05/2018 853.50p 872.00p 853.50p 864.50p 124432
21/05/2018 863.50p 868.00p 852.60p 865.00p 405921
18/05/2018 861.00p 877.50p 850.50p 858.50p 344010
17/05/2018 822.00p 869.00p 822.00p 863.50p 119396
16/05/2018 854.00p 872.50p 854.00p 865.50p 464098
15/05/2018 860.00p 865.84p 851.50p 857.50p 211064
14/05/2018 869.00p 877.00p 865.13p 868.50p 292718
11/05/2018 886.50p 886.50p 871.50p 872.00p 135484
10/05/2018 880.50p 885.00p 874.52p 880.00p 435845
09/05/2018 878.00p 886.02p 865.90p 880.00p 194631
08/05/2018 879.50p 887.00p 872.30p 883.50p 209458
04/05/2018 885.00p 885.50p 871.50p 880.00p 326453
03/05/2018 887.50p 890.83p 880.50p 882.50p 223092
02/05/2018 880.00p 892.00p 880.00p 888.00p 266047
01/05/2018 877.50p 880.50p 876.50p 877.50p 280060
30/04/2018 865.00p 882.50p 865.00p 877.50p 240981
27/04/2018 879.00p 884.00p 869.50p 877.00p 170383
26/04/2018 879.50p 879.50p 863.00p 875.00p 291400
25/04/2018 900.00p 903.50p 882.50p 883.50p 570987

*Close Price adjusted for both dividends and splits