Clinigen Group (CLIN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
22/09/2016 679.50p 696.42p 671.71p 689.50p 211345
21/09/2016 651.00p 683.50p 648.50p 681.00p 1368423
20/09/2016 650.00p 653.00p 646.50p 651.00p 367851
19/09/2016 650.00p 653.00p 648.00p 650.00p 147200
16/09/2016 646.50p 651.00p 646.50p 649.50p 578676
15/09/2016 635.00p 651.96p 635.00p 649.50p 160976
14/09/2016 636.00p 661.50p 636.00p 651.00p 360031
13/09/2016 670.00p 670.00p 642.00p 644.00p 385819
12/09/2016 650.00p 655.00p 641.50p 646.50p 223696
09/09/2016 669.50p 669.50p 646.50p 651.00p 232606
08/09/2016 648.00p 655.50p 647.00p 650.50p 125263
07/09/2016 651.50p 656.00p 648.50p 655.00p 125890
06/09/2016 657.00p 667.78p 653.50p 654.00p 1090933
05/09/2016 636.00p 662.50p 636.00p 660.50p 206379
02/09/2016 641.00p 661.00p 639.00p 655.00p 144775
01/09/2016 638.00p 660.00p 638.00p 644.00p 274894
31/08/2016 640.00p 644.88p 636.50p 639.50p 230903
30/08/2016 642.50p 658.50p 640.00p 642.50p 176266
26/08/2016 636.50p 647.00p 636.50p 646.00p 140870
25/08/2016 643.50p 643.50p 627.50p 641.00p 272334
24/08/2016 659.00p 659.00p 640.00p 647.50p 174712
23/08/2016 638.50p 654.50p 638.50p 651.00p 121956
22/08/2016 631.00p 653.50p 631.00p 638.50p 213308
19/08/2016 641.00p 655.00p 635.44p 649.00p 266541
18/08/2016 620.00p 644.00p 620.00p 642.00p 311459
17/08/2016 627.00p 636.50p 615.11p 627.50p 346236
16/08/2016 629.00p 640.50p 628.25p 633.00p 242766
15/08/2016 640.00p 649.00p 632.25p 640.00p 566889
12/08/2016 644.50p 644.50p 638.00p 638.00p 386703
11/08/2016 646.50p 649.00p 642.00p 642.50p 624683
10/08/2016 688.50p 688.50p 648.50p 648.50p 129627
09/08/2016 654.00p 663.50p 653.50p 658.00p 135933
08/08/2016 662.00p 663.50p 654.50p 657.00p 109509
05/08/2016 658.00p 676.50p 658.00p 662.00p 754072
04/08/2016 673.50p 673.50p 653.00p 658.50p 241482
03/08/2016 675.50p 675.50p 656.00p 664.00p 4199028
02/08/2016 660.00p 676.00p 655.00p 674.50p 2550279
01/08/2016 665.50p 667.06p 654.50p 654.50p 277813
29/07/2016 661.50p 671.50p 657.50p 664.50p 220159
28/07/2016 656.50p 670.50p 656.50p 662.50p 447048
27/07/2016 660.50p 666.00p 651.00p 666.00p 383057
26/07/2016 674.00p 677.50p 663.50p 664.00p 526736
25/07/2016 680.00p 680.00p 652.50p 675.00p 121923
22/07/2016 678.00p 686.78p 669.50p 674.50p 167798
21/07/2016 687.50p 690.50p 669.51p 686.50p 452691
20/07/2016 640.00p 697.50p 622.50p 687.00p 3247362
19/07/2016 620.00p 626.00p 610.50p 610.50p 631000
18/07/2016 610.50p 630.00p 610.50p 617.00p 295144
15/07/2016 614.50p 617.00p 603.00p 615.00p 206291
14/07/2016 640.00p 640.00p 610.00p 615.50p 239730
13/07/2016 607.00p 636.50p 607.00p 629.00p 194203
12/07/2016 631.50p 643.50p 630.00p 635.00p 1237360
11/07/2016 613.00p 630.00p 612.00p 626.50p 1266488
08/07/2016 606.00p 621.50p 603.00p 607.00p 774955
07/07/2016 595.50p 609.50p 592.00p 603.00p 243222
06/07/2016 597.00p 604.50p 590.50p 594.00p 294735
05/07/2016 597.50p 605.00p 594.00p 604.50p 379204
04/07/2016 606.00p 612.50p 594.50p 599.50p 284356
01/07/2016 603.00p 610.18p 601.00p 603.00p 416655
30/06/2016 591.00p 612.50p 584.00p 605.00p 776638
29/06/2016 554.50p 593.00p 554.50p 582.50p 232687
28/06/2016 518.00p 554.50p 518.00p 553.00p 311408
27/06/2016 534.50p 544.75p 500.00p 500.00p 326769
24/06/2016 519.00p 548.50p 506.70p 545.50p 540752
23/06/2016 538.00p 556.50p 537.00p 555.00p 769571
22/06/2016 540.00p 540.00p 523.00p 537.00p 306924
21/06/2016 520.00p 539.50p 516.00p 533.50p 281788
20/06/2016 519.00p 525.00p 502.35p 515.00p 584606
17/06/2016 499.75p 509.50p 493.75p 493.75p 543866
16/06/2016 520.00p 530.50p 492.75p 492.75p 545135
15/06/2016 542.00p 542.00p 521.76p 524.00p 402322
14/06/2016 543.50p 548.00p 521.00p 525.00p 506408
13/06/2016 564.00p 564.00p 546.00p 550.50p 276330
10/06/2016 554.00p 554.00p 548.50p 550.00p 409350
09/06/2016 550.00p 552.96p 548.00p 549.00p 696251
08/06/2016 550.50p 557.00p 550.00p 550.00p 118302
07/06/2016 564.50p 564.50p 550.00p 554.50p 231967
06/06/2016 550.00p 570.16p 550.00p 554.50p 175138
03/06/2016 553.00p 574.50p 553.00p 563.00p 353316
02/06/2016 553.00p 568.09p 553.00p 566.00p 197333
01/06/2016 556.50p 557.47p 551.00p 553.00p 338722
31/05/2016 554.00p 559.20p 552.00p 555.00p 233131
27/05/2016 530.00p 559.22p 530.00p 550.50p 175500
26/05/2016 560.00p 560.00p 551.00p 552.50p 290414
25/05/2016 543.00p 559.50p 543.00p 555.50p 276391
24/05/2016 550.00p 556.50p 548.50p 550.50p 269363
23/05/2016 528.00p 555.00p 528.00p 550.00p 280892
20/05/2016 526.00p 540.00p 526.00p 537.50p 181978
19/05/2016 545.00p 545.00p 523.00p 529.00p 837857
18/05/2016 521.00p 525.50p 516.00p 525.50p 486476
17/05/2016 525.00p 525.00p 511.17p 521.50p 927738
16/05/2016 503.00p 525.00p 503.00p 515.00p 3290968
13/05/2016 530.00p 530.00p 512.00p 516.00p 644420
12/05/2016 515.00p 515.00p 508.66p 512.50p 671298
11/05/2016 515.00p 517.44p 512.00p 515.00p 645392
10/05/2016 518.00p 519.53p 512.00p 514.50p 348082
09/05/2016 513.00p 524.17p 512.98p 518.00p 203877
06/05/2016 526.50p 532.00p 512.50p 517.00p 927937
05/05/2016 527.50p 529.13p 516.00p 526.00p 1731890
04/05/2016 536.00p 539.08p 503.00p 510.50p 640207
03/05/2016 541.00p 543.50p 516.00p 516.00p 355493
29/04/2016 560.00p 560.00p 535.50p 536.00p 169555
28/04/2016 557.50p 557.50p 550.00p 556.00p 602840
27/04/2016 550.00p 557.50p 550.00p 554.50p 275532
26/04/2016 552.50p 564.50p 552.50p 555.50p 189289
25/04/2016 564.50p 564.50p 547.00p 551.00p 872668
22/04/2016 585.50p 585.50p 548.50p 549.50p 160825
21/04/2016 570.00p 570.00p 550.00p 558.00p 152561
20/04/2016 578.50p 578.50p 565.00p 569.00p 145207
19/04/2016 575.50p 576.00p 565.50p 569.00p 271450
18/04/2016 588.00p 588.00p 564.00p 567.50p 188158
15/04/2016 559.00p 570.50p 550.50p 568.50p 2648495
14/04/2016 570.50p 572.50p 552.00p 552.00p 183799
13/04/2016 600.00p 600.00p 567.00p 569.00p 315931
12/04/2016 575.50p 581.50p 575.00p 581.50p 344098
11/04/2016 586.00p 590.00p 579.80p 580.00p 82126
08/04/2016 590.50p 594.00p 583.50p 583.50p 113140
07/04/2016 600.00p 600.00p 583.50p 591.50p 204293
06/04/2016 595.00p 598.50p 592.00p 597.50p 456933
05/04/2016 600.00p 600.00p 577.91p 592.50p 565406
04/04/2016 590.00p 590.00p 574.00p 586.00p 485986
01/04/2016 584.50p 584.50p 573.00p 581.00p 187427
31/03/2016 615.00p 615.00p 580.00p 584.00p 320274
30/03/2016 598.50p 611.00p 582.50p 587.00p 311768
29/03/2016 605.00p 605.75p 595.00p 597.00p 489022
24/03/2016 611.50p 611.50p 599.00p 600.50p 292566
23/03/2016 614.50p 615.00p 610.00p 610.50p 666624
22/03/2016 611.50p 621.25p 607.13p 614.00p 187930
21/03/2016 610.00p 614.00p 607.00p 612.00p 72456
18/03/2016 604.00p 619.61p 604.00p 612.50p 217818
17/03/2016 619.50p 619.50p 601.00p 601.50p 200916
16/03/2016 609.50p 619.00p 607.00p 610.00p 385454
15/03/2016 611.00p 617.00p 604.50p 615.00p 510144
14/03/2016 588.00p 615.00p 588.00p 604.50p 423332
11/03/2016 628.50p 628.50p 593.50p 606.50p 741350
10/03/2016 620.50p 628.00p 613.50p 616.00p 511887
09/03/2016 620.00p 627.50p 620.00p 623.00p 250169
08/03/2016 629.00p 629.00p 612.00p 621.00p 803610
07/03/2016 643.50p 643.50p 612.00p 614.50p 164239
04/03/2016 634.00p 636.50p 626.76p 629.50p 180665
03/03/2016 636.00p 640.00p 624.50p 635.00p 178941
02/03/2016 635.50p 647.00p 626.50p 640.00p 1314431
01/03/2016 643.50p 643.50p 633.00p 635.00p 290059
29/02/2016 634.50p 637.00p 630.00p 633.50p 229640
26/02/2016 635.50p 638.75p 631.00p 634.00p 385869
25/02/2016 636.00p 636.00p 629.50p 634.00p 578908
24/02/2016 634.50p 637.50p 628.50p 630.50p 152620
23/02/2016 643.50p 643.50p 625.50p 632.50p 255431
22/02/2016 625.50p 640.00p 625.50p 632.50p 187438
19/02/2016 632.50p 639.50p 629.00p 633.00p 336710
18/02/2016 629.00p 643.00p 610.91p 635.50p 178330
17/02/2016 591.50p 629.00p 591.50p 623.00p 115243
16/02/2016 610.00p 615.00p 606.00p 610.50p 476200
15/02/2016 588.00p 614.40p 585.50p 608.50p 309947
12/02/2016 590.00p 592.00p 580.00p 581.50p 161930
11/02/2016 598.50p 603.21p 583.50p 585.00p 266612
10/02/2016 586.00p 610.50p 585.99p 602.00p 142433
09/02/2016 587.50p 603.39p 585.50p 588.00p 297189
08/02/2016 632.50p 632.50p 589.00p 595.50p 300850
05/02/2016 640.00p 645.51p 632.00p 634.50p 390795
04/02/2016 650.00p 650.00p 627.00p 640.00p 351479
03/02/2016 641.00p 646.00p 638.00p 642.00p 438311
02/02/2016 641.50p 647.50p 633.50p 642.00p 201622
01/02/2016 643.50p 643.50p 635.50p 642.00p 415178
29/01/2016 632.50p 644.50p 630.00p 636.00p 150593
28/01/2016 634.00p 645.50p 626.00p 632.50p 728344
27/01/2016 638.00p 642.00p 634.50p 642.00p 301933
26/01/2016 634.50p 635.50p 620.00p 635.50p 278259
25/01/2016 605.00p 634.50p 604.33p 630.00p 412125
22/01/2016 573.00p 606.00p 573.00p 605.50p 913143
21/01/2016 589.50p 590.00p 567.10p 575.50p 1144765
20/01/2016 595.50p 598.50p 560.00p 563.50p 588749
19/01/2016 639.00p 656.46p 597.00p 598.00p 781697
18/01/2016 646.50p 650.96p 633.00p 635.00p 315548
15/01/2016 660.50p 674.00p 647.00p 650.00p 276872
14/01/2016 677.00p 689.11p 660.00p 665.50p 651850
13/01/2016 679.00p 686.00p 673.00p 679.00p 567896
12/01/2016 675.50p 689.00p 670.50p 678.50p 395216
11/01/2016 683.00p 697.00p 675.00p 675.00p 67208
08/01/2016 700.50p 704.00p 685.40p 694.50p 418851
07/01/2016 681.50p 706.63p 681.50p 700.00p 460791
06/01/2016 681.50p 718.50p 681.50p 713.50p 110105
05/01/2016 680.00p 717.50p 680.00p 711.00p 125921
04/01/2016 706.00p 710.00p 688.64p 708.00p 139178
31/12/2015 705.50p 712.50p 705.50p 711.00p 14089
30/12/2015 694.00p 722.00p 690.00p 722.00p 186707
29/12/2015 690.00p 695.00p 681.50p 695.00p 75075
24/12/2015 681.50p 691.00p 670.42p 688.00p 25385
23/12/2015 680.50p 682.00p 665.50p 681.50p 51456
22/12/2015 661.00p 680.00p 661.00p 677.50p 52911
21/12/2015 698.50p 698.50p 676.00p 676.50p 63470
18/12/2015 665.00p 680.50p 665.00p 675.50p 215918
17/12/2015 680.00p 685.00p 670.00p 677.00p 151091
16/12/2015 676.50p 684.50p 669.00p 675.50p 1122283
15/12/2015 694.50p 694.50p 663.78p 679.00p 479118
14/12/2015 683.00p 687.00p 670.50p 687.00p 203040
11/12/2015 698.50p 698.50p 673.00p 673.50p 527474
10/12/2015 690.00p 694.00p 676.00p 676.00p 415872
09/12/2015 693.00p 697.50p 690.00p 690.00p 407893
08/12/2015 688.00p 695.00p 688.00p 693.00p 425981

*Close Price adjusted for both dividends and splits