Clinigen Group (CLIN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/12/2015 676.50p 693.50p 676.50p 690.00p 259045
04/12/2015 660.00p 688.00p 660.00p 685.50p 145873
03/12/2015 680.50p 695.55p 658.25p 680.00p 164937
02/12/2015 674.50p 684.00p 674.50p 682.50p 109025
01/12/2015 667.50p 680.00p 666.50p 677.50p 224457
30/11/2015 625.00p 671.18p 625.00p 671.00p 225926
27/11/2015 654.50p 660.00p 648.00p 649.50p 121985
26/11/2015 623.00p 656.00p 620.00p 651.50p 129530
25/11/2015 640.00p 655.50p 640.00p 643.50p 121379
24/11/2015 639.50p 640.00p 632.50p 640.00p 208800
23/11/2015 625.00p 649.00p 625.00p 640.00p 149163
20/11/2015 622.50p 639.00p 617.47p 632.00p 264124
19/11/2015 621.50p 622.50p 611.50p 622.50p 199470
18/11/2015 614.00p 615.50p 604.00p 615.00p 120715
17/11/2015 616.50p 623.00p 607.00p 615.00p 199874
16/11/2015 595.00p 610.00p 590.49p 609.00p 341141
13/11/2015 594.00p 600.50p 586.82p 596.00p 179045
12/11/2015 606.00p 612.00p 597.50p 598.50p 274652
11/11/2015 606.50p 619.00p 606.50p 609.50p 467337
10/11/2015 605.50p 613.50p 604.00p 608.50p 435708
09/11/2015 609.50p 618.90p 582.00p 604.00p 397718
06/11/2015 619.00p 619.00p 600.50p 610.00p 245852
05/11/2015 609.00p 612.00p 601.50p 608.00p 416405
04/11/2015 621.00p 625.00p 600.50p 604.00p 614582
03/11/2015 617.50p 624.59p 609.00p 623.00p 624215
02/11/2015 629.50p 630.50p 606.50p 617.50p 670588
30/10/2015 625.00p 631.50p 623.00p 631.50p 348816
29/10/2015 631.50p 638.00p 619.00p 627.50p 480319
28/10/2015 621.00p 638.00p 621.00p 630.50p 310270
27/10/2015 612.00p 626.00p 612.00p 623.00p 389586
26/10/2015 612.50p 620.00p 612.00p 615.50p 233905
23/10/2015 618.50p 621.50p 615.00p 620.00p 287651
22/10/2015 621.50p 621.50p 615.99p 617.00p 398725
21/10/2015 636.00p 648.50p 622.50p 625.00p 307135
20/10/2015 638.50p 649.50p 635.00p 640.50p 1022571
19/10/2015 635.00p 640.00p 624.92p 632.00p 285906
16/10/2015 624.00p 634.00p 622.50p 633.00p 162761
15/10/2015 626.50p 633.50p 620.00p 620.00p 154523
14/10/2015 620.00p 646.34p 620.00p 628.50p 344142
13/10/2015 620.00p 630.00p 620.00p 627.50p 417560
12/10/2015 633.00p 636.00p 617.50p 624.50p 370984
09/10/2015 636.00p 636.00p 616.00p 630.50p 293499
08/10/2015 649.00p 649.00p 612.00p 618.00p 681208
07/10/2015 685.50p 690.00p 620.50p 630.00p 762999
06/10/2015 690.00p 703.50p 678.50p 680.00p 5677831
05/10/2015 723.50p 723.50p 690.00p 696.00p 92641
02/10/2015 701.00p 718.30p 681.00p 697.00p 133369
01/10/2015 693.00p 723.50p 690.50p 705.00p 217299
30/09/2015 678.00p 690.50p 675.10p 684.50p 156122
29/09/2015 692.50p 692.50p 675.29p 679.00p 450899
28/09/2015 733.50p 737.10p 684.50p 687.50p 225136
25/09/2015 740.00p 745.50p 728.50p 735.00p 481945
24/09/2015 724.50p 732.00p 718.50p 726.00p 327391
23/09/2015 715.50p 726.50p 707.50p 721.50p 1601547
22/09/2015 745.00p 760.50p 709.00p 716.50p 160621
21/09/2015 735.00p 768.02p 735.00p 753.00p 115661
18/09/2015 740.50p 755.00p 734.00p 752.00p 97512
17/09/2015 739.50p 744.50p 725.00p 739.50p 127297
16/09/2015 715.00p 730.00p 705.00p 730.00p 406861
15/09/2015 689.00p 710.17p 689.00p 709.50p 219945
14/09/2015 720.50p 721.16p 677.50p 690.00p 194591
11/09/2015 710.00p 715.50p 705.00p 714.50p 147672
10/09/2015 703.00p 713.00p 701.00p 708.00p 102691
09/09/2015 715.00p 723.00p 707.00p 709.00p 136345
08/09/2015 714.00p 714.00p 705.14p 710.00p 327755
07/09/2015 708.00p 714.00p 702.00p 709.00p 603339
04/09/2015 710.00p 713.00p 704.50p 710.00p 106804
03/09/2015 710.00p 712.50p 707.50p 710.00p 140268
02/09/2015 699.50p 708.50p 698.74p 702.50p 90042
01/09/2015 706.00p 707.10p 693.00p 705.00p 73158
28/08/2015 704.50p 710.00p 690.00p 710.00p 117471
27/08/2015 679.00p 701.00p 679.00p 701.00p 141198
26/08/2015 689.00p 689.00p 660.00p 680.50p 437489
25/08/2015 670.00p 699.50p 661.50p 689.00p 511832
24/08/2015 703.50p 705.00p 621.50p 662.50p 393072
21/08/2015 719.00p 724.00p 711.50p 714.00p 114628
20/08/2015 729.00p 736.95p 719.50p 723.00p 74603
19/08/2015 740.00p 742.00p 731.07p 736.00p 99355
18/08/2015 749.50p 749.50p 737.84p 746.50p 67790
17/08/2015 742.00p 748.92p 739.50p 747.50p 121399
14/08/2015 745.00p 756.50p 737.00p 742.00p 56865
13/08/2015 730.00p 759.50p 730.00p 749.00p 102496
12/08/2015 750.00p 750.00p 725.50p 735.00p 139690
11/08/2015 734.00p 746.45p 734.00p 735.00p 128410
10/08/2015 760.00p 760.00p 730.00p 734.00p 219190
07/08/2015 748.00p 760.00p 741.00p 742.00p 381895
06/08/2015 773.50p 773.50p 756.00p 760.50p 690037
05/08/2015 747.50p 767.50p 742.00p 761.00p 455819
04/08/2015 745.00p 745.00p 735.00p 741.00p 167010
03/08/2015 739.50p 744.50p 733.00p 739.50p 77792
31/07/2015 733.50p 739.72p 718.50p 739.50p 205516
30/07/2015 710.00p 730.00p 709.48p 720.50p 968430
29/07/2015 684.50p 710.00p 684.50p 706.00p 305472
28/07/2015 683.50p 693.00p 679.50p 685.00p 228678
27/07/2015 694.00p 694.00p 676.50p 680.50p 490994
24/07/2015 685.00p 699.25p 684.00p 687.00p 331831
23/07/2015 680.00p 689.50p 680.00p 685.50p 176346
22/07/2015 670.00p 694.50p 670.00p 693.50p 371038
21/07/2015 684.00p 684.00p 665.50p 668.00p 66628
20/07/2015 675.50p 678.59p 665.00p 665.00p 110762
17/07/2015 674.00p 680.00p 665.50p 673.00p 71745
16/07/2015 665.00p 668.50p 662.00p 668.50p 251764
15/07/2015 668.00p 668.00p 661.00p 662.50p 44591
14/07/2015 646.00p 670.00p 646.00p 665.00p 1217675
13/07/2015 645.00p 659.50p 645.00p 655.50p 518741
10/07/2015 643.00p 650.00p 635.00p 647.50p 95429
09/07/2015 629.50p 642.50p 624.00p 635.00p 136377
08/07/2015 639.00p 639.00p 619.00p 625.00p 46949
07/07/2015 625.00p 633.00p 620.50p 624.50p 87565
06/07/2015 639.00p 639.00p 628.47p 634.00p 17689
03/07/2015 625.00p 639.50p 625.00p 636.00p 82633
02/07/2015 615.00p 643.00p 615.00p 641.50p 62159
01/07/2015 615.00p 639.00p 615.00p 634.50p 130294
30/06/2015 617.00p 638.50p 615.50p 623.50p 68656
29/06/2015 639.00p 639.60p 620.00p 626.50p 58610
26/06/2015 640.00p 654.00p 632.00p 636.50p 135022
25/06/2015 625.00p 650.00p 625.00p 650.00p 64764
24/06/2015 626.00p 646.97p 626.00p 638.50p 150489
23/06/2015 646.50p 646.50p 629.50p 638.00p 136859
22/06/2015 625.00p 642.00p 625.00p 638.00p 146578
19/06/2015 640.50p 643.85p 634.50p 641.50p 129839
18/06/2015 607.00p 640.50p 607.00p 639.50p 100449
17/06/2015 618.50p 630.00p 616.00p 630.00p 139909
16/06/2015 625.50p 625.50p 606.50p 621.50p 65319
15/06/2015 615.00p 625.92p 604.00p 608.50p 124061
12/06/2015 610.00p 618.81p 610.00p 617.00p 91156
11/06/2015 608.00p 616.00p 608.00p 612.50p 149320
10/06/2015 610.00p 624.21p 607.00p 618.00p 218678
09/06/2015 617.50p 626.50p 610.50p 619.50p 304979
08/06/2015 630.00p 635.50p 619.00p 620.00p 110218
05/06/2015 630.00p 643.24p 630.00p 635.50p 23662
04/06/2015 640.00p 644.59p 634.92p 637.00p 102974
03/06/2015 642.00p 650.32p 642.00p 644.50p 141226
02/06/2015 650.50p 650.50p 645.00p 650.00p 90670
01/06/2015 649.00p 655.00p 644.14p 649.50p 153443
29/05/2015 640.00p 648.00p 637.44p 646.50p 1925236
28/05/2015 639.00p 640.00p 634.00p 635.00p 376793
27/05/2015 621.00p 637.03p 621.00p 631.50p 122826
26/05/2015 624.00p 640.33p 624.00p 633.00p 59544
22/05/2015 635.00p 645.94p 629.00p 639.00p 104457
21/05/2015 625.50p 650.00p 620.50p 629.00p 303010
20/05/2015 650.00p 650.00p 632.50p 639.00p 147157
19/05/2015 649.00p 650.00p 632.50p 641.50p 204086
18/05/2015 650.00p 650.00p 625.50p 642.00p 391203
15/05/2015 645.00p 645.00p 627.50p 636.50p 161192
14/05/2015 645.00p 645.00p 628.50p 634.00p 358739
13/05/2015 647.50p 647.50p 625.50p 634.50p 172973
12/05/2015 635.00p 642.78p 629.50p 633.00p 140341
11/05/2015 656.00p 670.43p 643.00p 652.00p 1012996
08/05/2015 627.50p 670.00p 622.50p 670.00p 649025
07/05/2015 612.00p 627.00p 612.00p 624.00p 453467
06/05/2015 626.50p 626.50p 605.00p 614.00p 184081
05/05/2015 608.50p 616.67p 599.21p 604.50p 94733
01/05/2015 615.00p 615.00p 599.00p 605.00p 188036
30/04/2015 620.00p 626.50p 602.50p 602.50p 139963
29/04/2015 630.00p 630.00p 610.00p 620.00p 323799
28/04/2015 630.00p 642.50p 611.38p 618.00p 442943
27/04/2015 580.00p 651.63p 566.94p 645.00p 1491708
24/04/2015 531.00p 585.00p 531.00p 565.00p 10834015
23/04/2015 536.00p 549.56p 525.50p 525.50p 56684
22/04/2015 545.00p 546.17p 525.50p 535.00p 102213
21/04/2015 548.00p 548.50p 531.50p 535.00p 86283
20/04/2015 565.00p 565.00p 548.00p 548.00p 38370
17/04/2015 555.00p 573.33p 540.00p 545.00p 104610
16/04/2015 555.00p 573.57p 555.00p 563.00p 70133
15/04/2015 554.00p 577.80p 551.50p 574.50p 89611
14/04/2015 550.00p 558.50p 545.47p 555.00p 36863
13/04/2015 540.00p 550.00p 537.50p 550.00p 247215
10/04/2015 550.00p 550.00p 542.00p 547.00p 50765
09/04/2015 550.00p 550.00p 538.00p 545.00p 144739
08/04/2015 535.00p 545.00p 532.02p 543.00p 81760
07/04/2015 540.00p 540.00p 531.00p 533.00p 180534
02/04/2015 550.00p 550.00p 528.50p 535.50p 168445
01/04/2015 535.00p 544.00p 535.00p 539.50p 72585
31/03/2015 543.00p 550.29p 536.00p 536.50p 107700
30/03/2015 545.00p 545.00p 535.50p 542.00p 68213
27/03/2015 535.00p 549.00p 535.00p 543.00p 164600
26/03/2015 535.00p 547.50p 535.00p 539.00p 114177
25/03/2015 530.00p 549.50p 530.00p 540.00p 321393
24/03/2015 530.00p 550.00p 530.00p 545.00p 68199
23/03/2015 550.00p 550.00p 531.50p 538.50p 103239
20/03/2015 510.00p 550.00p 510.00p 544.00p 264004
19/03/2015 500.00p 533.50p 500.00p 530.00p 73436
18/03/2015 514.00p 519.06p 510.00p 516.50p 93068
17/03/2015 510.00p 518.00p 506.46p 513.00p 76673
16/03/2015 545.00p 545.00p 495.00p 502.50p 411023
13/03/2015 535.00p 545.00p 521.50p 530.00p 29042
12/03/2015 528.50p 533.50p 523.50p 529.00p 47031
11/03/2015 530.00p 535.00p 524.50p 528.00p 90436
10/03/2015 530.00p 540.93p 530.00p 533.50p 101556
09/03/2015 555.00p 555.00p 534.57p 538.00p 98161
06/03/2015 535.00p 550.63p 534.00p 536.00p 141101
05/03/2015 535.00p 545.00p 535.00p 543.00p 159361
04/03/2015 535.00p 553.00p 535.00p 541.00p 150812
03/03/2015 545.00p 554.50p 535.00p 537.00p 287152
02/03/2015 530.00p 550.00p 530.00p 550.00p 104779
27/02/2015 540.00p 540.00p 534.50p 540.00p 408894
26/02/2015 545.00p 545.00p 532.00p 540.00p 71196
25/02/2015 550.00p 550.00p 527.00p 535.50p 123118
24/02/2015 550.00p 550.00p 525.73p 533.50p 343728

*Close Price adjusted for both dividends and splits