Clinigen Group (CLIN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/07/2017 930.00p 975.00p 918.00p 930.00p 339212
07/07/2017 844.50p 935.00p 844.50p 935.00p 449028
06/07/2017 878.50p 878.50p 844.50p 846.50p 146993
05/07/2017 844.50p 853.50p 844.50p 851.50p 80204
04/07/2017 838.50p 846.00p 838.00p 840.00p 72170
03/07/2017 861.00p 861.50p 840.00p 843.00p 235105
30/06/2017 860.00p 865.00p 837.00p 861.00p 195976
29/06/2017 844.50p 848.00p 840.00p 844.50p 315195
28/06/2017 849.50p 851.50p 837.00p 846.00p 116776
27/06/2017 872.50p 873.00p 844.50p 847.50p 85521
26/06/2017 851.00p 883.00p 851.00p 868.50p 84441
23/06/2017 861.50p 891.00p 861.50p 881.00p 90870
22/06/2017 878.50p 886.00p 870.00p 880.50p 119968
21/06/2017 873.50p 892.00p 872.00p 885.00p 167415
20/06/2017 858.00p 897.50p 858.00p 886.00p 146447
19/06/2017 850.00p 890.00p 850.00p 886.00p 83647
16/06/2017 870.00p 884.68p 867.00p 884.50p 259323
15/06/2017 879.00p 886.50p 867.50p 871.50p 149850
14/06/2017 876.50p 889.50p 876.50p 885.50p 247253
13/06/2017 877.00p 886.00p 871.50p 883.00p 169013
12/06/2017 880.00p 884.00p 869.50p 877.00p 155384
09/06/2017 879.50p 889.17p 870.00p 883.50p 215546
08/06/2017 868.00p 873.50p 858.50p 872.50p 244251
07/06/2017 870.00p 873.00p 864.50p 871.00p 184651
06/06/2017 875.50p 878.00p 863.50p 874.50p 238398
05/06/2017 885.00p 889.50p 875.00p 882.00p 141450
02/06/2017 889.00p 892.00p 869.50p 890.00p 133582
01/06/2017 891.50p 898.50p 886.00p 890.00p 108586
31/05/2017 890.00p 899.00p 886.50p 890.00p 1299844
30/05/2017 872.00p 904.00p 872.00p 897.00p 578024
26/05/2017 881.00p 889.50p 870.93p 879.00p 414956
25/05/2017 861.50p 866.00p 859.50p 865.50p 202795
24/05/2017 853.00p 868.00p 853.00p 864.00p 127693
23/05/2017 867.00p 867.00p 850.00p 861.00p 250824
22/05/2017 864.50p 867.50p 835.82p 854.50p 331634
19/05/2017 850.00p 868.00p 845.50p 855.50p 381784
18/05/2017 859.00p 874.00p 842.50p 848.50p 335030
17/05/2017 889.50p 889.50p 855.50p 859.00p 220622
16/05/2017 875.00p 875.00p 866.00p 873.50p 360802
15/05/2017 878.00p 889.50p 865.00p 868.00p 386907
12/05/2017 884.50p 888.00p 872.50p 880.50p 305262
11/05/2017 890.00p 890.00p 870.50p 879.00p 321351
10/05/2017 881.50p 890.00p 878.50p 881.00p 313202
09/05/2017 883.50p 884.50p 871.50p 880.50p 459118
08/05/2017 873.50p 879.00p 864.00p 871.50p 303856
05/05/2017 843.00p 866.50p 843.00p 866.50p 271456
04/05/2017 853.00p 865.00p 848.00p 849.50p 505676
03/05/2017 855.00p 874.00p 851.00p 853.50p 222226
02/05/2017 840.50p 871.50p 840.50p 871.50p 503881
28/04/2017 856.00p 875.00p 856.00p 875.00p 243031
27/04/2017 830.50p 863.00p 807.50p 863.00p 517058
26/04/2017 822.50p 853.50p 811.68p 852.00p 241698
25/04/2017 816.50p 843.00p 816.50p 840.50p 256152
24/04/2017 813.00p 813.00p 799.50p 813.00p 123807
21/04/2017 796.00p 818.50p 796.00p 801.00p 383809
20/04/2017 775.50p 808.50p 775.50p 801.00p 199840
19/04/2017 801.00p 802.00p 790.58p 801.50p 505566
18/04/2017 809.50p 809.50p 792.50p 794.00p 918582
13/04/2017 794.50p 800.50p 788.62p 795.00p 268264
12/04/2017 785.00p 804.00p 785.00p 799.50p 387066
11/04/2017 797.50p 800.58p 790.00p 795.50p 340593
10/04/2017 797.00p 799.50p 789.00p 795.50p 239400
07/04/2017 798.50p 801.40p 784.50p 792.50p 285895
06/04/2017 787.00p 794.50p 778.50p 790.00p 661073
05/04/2017 792.00p 796.00p 784.50p 795.00p 430745
04/04/2017 800.00p 808.00p 785.00p 795.50p 474503
03/04/2017 799.50p 799.50p 786.05p 791.00p 275438
31/03/2017 797.00p 799.00p 789.00p 795.00p 1001477
30/03/2017 792.50p 798.00p 776.74p 797.00p 322938
29/03/2017 771.00p 781.00p 767.50p 777.00p 365743
28/03/2017 760.50p 772.00p 756.00p 770.00p 331919
27/03/2017 767.00p 781.98p 754.00p 758.00p 196653
24/03/2017 759.00p 772.83p 757.50p 760.00p 595142
23/03/2017 768.50p 771.00p 751.50p 760.00p 294433
22/03/2017 785.00p 785.00p 760.00p 762.50p 856880
21/03/2017 801.50p 801.50p 775.36p 779.50p 744030
20/03/2017 796.00p 800.00p 781.50p 798.00p 291429
17/03/2017 797.00p 804.62p 786.50p 795.00p 480088
16/03/2017 825.00p 825.00p 790.50p 797.00p 704309
15/03/2017 846.00p 875.30p 804.00p 805.00p 793832
14/03/2017 873.50p 873.50p 843.50p 848.00p 251274
13/03/2017 855.50p 861.98p 821.50p 853.50p 198029
10/03/2017 844.00p 856.00p 842.95p 850.00p 210078
09/03/2017 838.00p 844.50p 836.00p 841.00p 153412
08/03/2017 840.00p 842.00p 831.50p 838.00p 221761
07/03/2017 845.50p 850.00p 826.50p 831.50p 347762
06/03/2017 860.00p 860.00p 829.80p 848.50p 209710
03/03/2017 850.00p 850.00p 832.00p 848.00p 236182
02/03/2017 843.00p 849.00p 841.50p 846.50p 322387
01/03/2017 838.00p 841.50p 819.89p 840.00p 178239
28/02/2017 860.00p 860.00p 824.50p 830.00p 301183
27/02/2017 835.50p 839.00p 824.50p 828.50p 250563
24/02/2017 842.50p 843.00p 822.00p 831.00p 248033
23/02/2017 825.00p 848.00p 825.00p 840.00p 156985
22/02/2017 825.00p 858.00p 825.00p 845.00p 169874
21/02/2017 843.50p 856.00p 839.12p 850.00p 261146
20/02/2017 852.00p 853.00p 836.57p 848.00p 196840
17/02/2017 847.50p 860.00p 847.50p 852.00p 269803
16/02/2017 849.00p 849.50p 842.50p 846.50p 101027
15/02/2017 847.50p 847.50p 816.50p 847.50p 165308
14/02/2017 843.50p 843.50p 838.33p 841.00p 227579
13/02/2017 836.00p 847.50p 836.00p 843.00p 523092
10/02/2017 820.50p 847.50p 820.00p 845.00p 266826
09/02/2017 816.50p 836.50p 807.44p 836.50p 316572
08/02/2017 833.50p 835.00p 814.00p 818.50p 84170
07/02/2017 776.50p 830.00p 776.50p 822.00p 223510
06/02/2017 800.00p 807.50p 800.00p 804.50p 273993
03/02/2017 803.50p 812.00p 803.50p 805.00p 102999
02/02/2017 808.50p 808.50p 796.40p 806.00p 122559
01/02/2017 795.00p 803.50p 794.50p 800.00p 298543
31/01/2017 800.50p 813.00p 785.50p 788.00p 370968
30/01/2017 815.00p 825.00p 810.50p 814.00p 275251
27/01/2017 806.50p 819.50p 796.13p 816.00p 310851
26/01/2017 817.50p 824.50p 809.00p 819.50p 232060
25/01/2017 813.00p 821.50p 807.00p 817.50p 339414
24/01/2017 790.00p 814.00p 790.00p 810.00p 306298
23/01/2017 780.50p 813.00p 780.50p 812.00p 208862
20/01/2017 805.00p 810.00p 797.50p 807.00p 217292
19/01/2017 800.00p 804.50p 800.00p 802.00p 109326
18/01/2017 786.50p 807.50p 786.50p 805.00p 184075
17/01/2017 802.50p 805.50p 789.00p 793.50p 240936
16/01/2017 776.50p 818.00p 776.50p 800.50p 270215
13/01/2017 808.50p 815.50p 784.08p 815.50p 284232
12/01/2017 807.00p 819.50p 796.00p 802.00p 486823
11/01/2017 802.00p 827.50p 786.25p 808.00p 435459
10/01/2017 808.50p 808.50p 794.50p 800.00p 236723
09/01/2017 781.00p 804.50p 778.75p 793.50p 450936
06/01/2017 785.50p 794.50p 761.41p 790.00p 158558
05/01/2017 769.50p 793.50p 760.00p 787.50p 316047
04/01/2017 733.00p 778.00p 733.00p 775.00p 665639
03/01/2017 740.00p 772.50p 722.50p 771.00p 518714
30/12/2016 710.50p 740.00p 710.00p 710.00p 240637
29/12/2016 741.50p 741.50p 727.50p 739.50p 161057
28/12/2016 708.50p 744.91p 708.50p 742.50p 92611
23/12/2016 731.00p 731.00p 710.50p 714.50p 100140
22/12/2016 735.00p 735.00p 709.00p 720.00p 147864
21/12/2016 762.00p 762.00p 718.50p 722.50p 286170
20/12/2016 725.00p 754.50p 713.24p 754.50p 473396
19/12/2016 710.00p 744.87p 710.00p 744.50p 476239
16/12/2016 700.00p 738.50p 700.00p 738.00p 302219
15/12/2016 720.50p 728.00p 707.00p 723.50p 142706
14/12/2016 738.50p 738.50p 710.38p 717.00p 175504
13/12/2016 740.00p 740.00p 714.00p 723.50p 240629
12/12/2016 724.00p 728.50p 714.00p 718.00p 166853
09/12/2016 700.00p 730.50p 700.00p 721.00p 577635
08/12/2016 701.50p 723.50p 701.50p 713.50p 249133
07/12/2016 750.50p 750.50p 710.00p 724.00p 430937
06/12/2016 753.50p 753.50p 711.50p 718.00p 549110
05/12/2016 716.50p 739.00p 716.00p 720.00p 151401
02/12/2016 715.00p 742.50p 715.00p 739.50p 246491
01/12/2016 770.00p 770.00p 730.50p 736.00p 424560
30/11/2016 761.00p 767.50p 735.57p 755.00p 375636
29/11/2016 766.50p 766.50p 732.50p 752.00p 941485
28/11/2016 749.50p 749.50p 728.54p 735.00p 199520
25/11/2016 724.00p 732.34p 724.00p 731.50p 215043
24/11/2016 720.00p 727.50p 718.00p 722.00p 64654
23/11/2016 725.00p 734.00p 719.00p 722.50p 209632
22/11/2016 739.50p 748.50p 722.00p 726.50p 207811
21/11/2016 747.00p 749.00p 736.00p 741.50p 325661
18/11/2016 735.00p 751.00p 729.89p 748.50p 356558
17/11/2016 752.00p 752.00p 727.50p 737.50p 181342
16/11/2016 724.50p 740.00p 722.00p 731.50p 201587
15/11/2016 729.00p 745.74p 715.50p 732.00p 354602
14/11/2016 725.50p 740.00p 716.50p 732.00p 240208
11/11/2016 735.50p 750.37p 715.00p 722.00p 2295378
10/11/2016 719.00p 742.00p 719.00p 724.00p 281399
09/11/2016 695.00p 746.00p 695.00p 731.00p 538286
08/11/2016 731.00p 734.50p 725.50p 727.50p 239775
07/11/2016 748.00p 748.00p 728.00p 733.50p 299982
04/11/2016 726.50p 737.50p 726.50p 733.00p 411101
03/11/2016 725.50p 758.00p 725.50p 746.00p 290754
02/11/2016 741.00p 751.50p 738.42p 748.00p 203800
01/11/2016 732.50p 766.50p 732.50p 739.50p 226359
31/10/2016 747.50p 768.00p 733.50p 740.00p 301790
28/10/2016 730.00p 744.00p 727.00p 739.00p 211355
27/10/2016 745.50p 760.00p 730.39p 735.50p 358476
26/10/2016 751.50p 764.00p 732.50p 743.50p 318455
25/10/2016 758.00p 758.00p 733.50p 748.50p 949302
24/10/2016 748.00p 748.00p 731.50p 738.50p 308679
21/10/2016 760.50p 760.50p 734.50p 739.00p 378167
20/10/2016 780.00p 780.00p 744.50p 750.50p 811539
19/10/2016 768.00p 781.13p 747.00p 772.00p 493862
18/10/2016 751.50p 778.50p 742.50p 762.00p 5933653
17/10/2016 773.50p 773.50p 731.62p 750.00p 259268
14/10/2016 771.00p 774.50p 760.50p 774.50p 332541
13/10/2016 751.00p 768.54p 745.50p 768.50p 391816
12/10/2016 765.00p 765.00p 754.00p 758.00p 331191
11/10/2016 759.00p 769.00p 754.50p 762.00p 296423
10/10/2016 770.00p 793.50p 750.50p 768.00p 289110
07/10/2016 788.00p 788.00p 765.00p 767.00p 264618
06/10/2016 784.00p 786.50p 760.00p 779.50p 409856
05/10/2016 778.00p 783.00p 767.00p 778.00p 1234985
04/10/2016 745.00p 793.50p 743.83p 780.50p 1200642
03/10/2016 724.00p 742.00p 718.49p 741.50p 822644
30/09/2016 680.00p 722.50p 680.00p 717.00p 403364
29/09/2016 718.00p 718.50p 682.00p 683.00p 366479
28/09/2016 680.00p 739.50p 680.00p 705.00p 804044
27/09/2016 686.50p 699.50p 674.00p 677.50p 228982
26/09/2016 678.00p 699.00p 678.00p 686.50p 173476
23/09/2016 698.50p 698.50p 680.50p 683.00p 242706

*Close Price adjusted for both dividends and splits