C4X Discovery Holdings (C4XD) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. C4X Discovery Holdings

Date Open High Low Close* Volume
25/04/2024 9.40p 12.00p 8.30p 12.00p 3553542
24/04/2024 9.00p 9.61p 8.83p 9.43p 1748773
23/04/2024 8.55p 9.50p 7.66p 9.00p 1749143
22/04/2024 8.00p 8.95p 7.00p 8.18p 19537866
19/04/2024 8.05p 10.00p 7.40p 8.23p 1024803
18/04/2024 8.95p 10.00p 8.15p 8.55p 378171
17/04/2024 9.50p 10.00p 8.00p 8.75p 606108
16/04/2024 8.75p 10.46p 8.45p 9.43p 1355673
15/04/2024 9.15p 9.90p 8.10p 8.53p 981510
12/04/2024 8.00p 9.40p 8.00p 9.00p 376917
11/04/2024 9.50p 10.00p 9.30p 9.68p 586313
10/04/2024 9.05p 9.80p 9.05p 9.28p 893920
09/04/2024 9.05p 10.00p 9.27p 9.50p 327623
08/04/2024 9.05p 10.60p 9.05p 10.60p 1115779
05/04/2024 9.50p 10.22p 8.06p 9.55p 977151
04/04/2024 7.70p 8.80p 7.50p 8.80p 9623761
03/04/2024 8.20p 8.45p 7.35p 7.80p 2147666
02/04/2024 9.60p 9.60p 7.90p 8.23p 2741154
28/03/2024 9.30p 10.70p 9.22p 9.64p 1605845
27/03/2024 8.40p 10.50p 7.60p 10.00p 7239509
26/03/2024 13.20p 13.93p 13.20p 13.20p 15447
25/03/2024 13.50p 14.45p 13.00p 13.88p 173238
22/03/2024 15.00p 15.04p 13.50p 14.33p 508204
21/03/2024 13.00p 14.49p 13.00p 13.00p 114389
20/03/2024 14.00p 14.35p 14.00p 13.00p 55349
19/03/2024 14.00p 14.41p 13.53p 14.35p 122875
18/03/2024 12.95p 14.30p 12.95p 14.00p 660366
15/03/2024 12.95p 13.00p 12.24p 13.00p 150173
14/03/2024 12.00p 13.00p 12.00p 13.00p 206090
13/03/2024 12.00p 12.95p 12.00p 12.00p 33773
12/03/2024 12.75p 12.75p 12.75p 12.75p 11
11/03/2024 12.60p 12.95p 12.31p 12.60p 7668
08/03/2024 12.00p 13.00p 12.00p 12.35p 319509
07/03/2024 11.75p 11.75p 11.00p 11.58p 266130
06/03/2024 11.75p 12.15p 11.75p 12.15p 21896
05/03/2024 12.40p 12.40p 11.40p 11.65p 100876
04/03/2024 12.65p 12.95p 11.40p 11.95p 20947
01/03/2024 11.50p 12.09p 11.02p 11.50p 89521
29/02/2024 11.70p 12.45p 11.05p 11.75p 24490
28/02/2024 11.70p 12.85p 11.05p 12.15p 36169
27/02/2024 11.95p 12.00p 11.05p 12.00p 149956
26/02/2024 11.50p 12.00p 11.20p 11.73p 183421
23/02/2024 11.50p 11.95p 11.10p 11.53p 243474
22/02/2024 11.00p 11.45p 10.19p 11.23p 1306313
21/02/2024 12.05p 12.66p 10.65p 10.65p 633118
20/02/2024 12.50p 13.45p 12.50p 12.50p 13916
19/02/2024 13.40p 13.45p 12.10p 13.00p 29224
16/02/2024 13.40p 13.40p 12.05p 13.40p 17315
15/02/2024 13.40p 13.17p 12.05p 12.98p 28825
14/02/2024 13.40p 13.45p 12.83p 13.12p 125568
13/02/2024 13.40p 13.40p 12.65p 13.40p 28008
12/02/2024 12.00p 13.38p 12.05p 12.70p 175734
09/02/2024 12.00p 13.20p 12.00p 12.90p 21219
08/02/2024 12.55p 13.15p 12.35p 12.75p 120555
07/02/2024 12.55p 13.02p 11.50p 12.60p 307118
06/02/2024 11.55p 12.95p 11.50p 11.55p 60464
05/02/2024 12.20p 13.45p 11.87p 12.13p 231418
02/02/2024 12.65p 13.45p 12.30p 12.93p 46770
01/02/2024 12.65p 13.95p 12.50p 13.00p 101712
31/01/2024 12.00p 13.95p 12.24p 13.47p 175823
30/01/2024 12.00p 13.80p 12.00p 13.28p 148716
29/01/2024 13.00p 13.95p 12.07p 12.85p 187274
26/01/2024 13.20p 13.95p 13.05p 13.20p 106128
25/01/2024 13.75p 13.95p 12.50p 13.55p 938553
24/01/2024 12.50p 13.00p 12.05p 12.75p 153065
23/01/2024 13.50p 14.25p 12.49p 12.90p 1269539
22/01/2024 14.35p 14.55p 13.20p 13.60p 483804
19/01/2024 13.70p 14.39p 13.70p 14.15p 75712
18/01/2024 14.00p 14.75p 13.61p 13.88p 1373621
17/01/2024 14.75p 14.95p 14.22p 14.40p 158324
16/01/2024 14.90p 15.75p 14.69p 14.97p 218314
15/01/2024 14.60p 15.75p 14.32p 15.50p 437152
12/01/2024 14.00p 14.95p 13.60p 14.20p 328536
11/01/2024 16.05p 17.60p 13.86p 14.33p 1354948
10/01/2024 18.00p 18.00p 16.00p 16.60p 438409
09/01/2024 18.00p 19.00p 16.05p 17.23p 1150193
08/01/2024 18.00p 19.00p 16.65p 18.20p 2177974
05/01/2024 15.50p 19.60p 14.80p 17.85p 4386139
04/01/2024 12.75p 17.60p 11.05p 15.15p 6936814
03/01/2024 12.00p 14.50p 10.00p 11.63p 9011427
02/01/2024 8.42p 8.88p 8.32p 8.74p 210572
29/12/2023 8.42p 9.00p 8.40p 9.00p 107782
28/12/2023 8.64p 8.61p 8.20p 8.61p 168777
27/12/2023 8.64p 8.45p 7.84p 8.45p 13126
22/12/2023 8.64p 8.50p 8.20p 8.50p 104203
21/12/2023 8.64p 8.98p 7.82p 8.21p 102652
20/12/2023 8.02p 8.51p 7.90p 8.43p 117891
19/12/2023 8.02p 8.20p 8.00p 8.14p 173537
18/12/2023 8.20p 8.37p 7.82p 8.15p 647810
15/12/2023 8.02p 8.90p 7.94p 8.30p 548541
14/12/2023 9.00p 9.42p 7.98p 8.55p 1676320
13/12/2023 9.00p 9.70p 8.80p 9.14p 768951
12/12/2023 8.00p 9.20p 7.63p 8.94p 703142
11/12/2023 9.10p 9.10p 8.00p 8.61p 2104966
08/12/2023 9.50p 9.51p 8.60p 8.90p 380956
07/12/2023 9.62p 9.85p 9.50p 9.50p 284478
06/12/2023 12.95p 12.95p 9.00p 9.90p 1204476
05/12/2023 11.80p 12.47p 11.73p 11.80p 57417
04/12/2023 12.55p 12.90p 11.80p 12.28p 195201
01/12/2023 12.55p 13.00p 13.00p 13.00p 0
30/11/2023 12.55p 13.00p 12.55p 13.00p 55457
29/11/2023 12.40p 12.98p 12.85p 12.98p 0
28/11/2023 12.40p 12.85p 12.25p 12.85p 20000
27/11/2023 12.40p 12.93p 12.93p 12.93p 0
24/11/2023 12.40p 12.93p 12.40p 12.93p 35463
23/11/2023 13.00p 12.93p 12.45p 12.93p 37158
22/11/2023 13.00p 13.00p 12.05p 12.90p 110705
21/11/2023 12.95p 13.00p 12.38p 12.73p 116652
20/11/2023 12.00p 12.95p 12.15p 12.60p 116006
17/11/2023 12.00p 12.48p 12.15p 12.48p 17091
16/11/2023 12.00p 12.40p 12.02p 12.40p 83147
15/11/2023 12.00p 12.43p 11.65p 11.65p 162537
14/11/2023 12.80p 13.20p 12.33p 12.40p 362226
13/11/2023 13.50p 13.50p 13.00p 13.12p 39016
10/11/2023 14.80p 13.88p 13.25p 13.88p 15162
09/11/2023 14.80p 13.78p 13.23p 13.78p 14134
08/11/2023 14.80p 13.45p 13.25p 13.25p 52869
07/11/2023 14.80p 13.47p 13.25p 13.47p 48717
06/11/2023 14.80p 13.35p 13.30p 13.35p 45000
03/11/2023 14.80p 13.95p 13.50p 13.88p 176986
02/11/2023 14.80p 14.13p 14.00p 14.13p 53805
01/11/2023 14.80p 14.38p 14.38p 14.38p 0
31/10/2023 14.80p 14.50p 14.38p 14.38p 34482
30/10/2023 14.80p 14.80p 14.38p 14.38p 0
27/10/2023 14.80p 14.80p 13.95p 14.80p 3150
26/10/2023 15.20p 14.27p 13.67p 14.27p 510
25/10/2023 15.20p 15.20p 13.05p 14.20p 501829
24/10/2023 15.40p 15.98p 15.23p 15.98p 1244
23/10/2023 15.40p 15.58p 15.00p 15.58p 232309
20/10/2023 16.20p 16.02p 15.98p 15.98p 0
19/10/2023 16.20p 16.02p 15.58p 16.02p 28958
18/10/2023 16.20p 16.02p 15.98p 16.02p 0
17/10/2023 16.20p 15.98p 15.58p 15.98p 7000
16/10/2023 16.20p 16.02p 15.50p 16.02p 43902
13/10/2023 16.20p 16.00p 15.53p 15.78p 6500
12/10/2023 16.20p 16.08p 15.90p 16.08p 9396
11/10/2023 16.20p 16.20p 15.60p 15.80p 134988
10/10/2023 16.00p 16.90p 16.00p 16.55p 100501
09/10/2023 16.50p 16.51p 16.00p 16.25p 37692
06/10/2023 16.50p 17.25p 16.50p 16.88p 338
05/10/2023 17.05p 17.05p 16.00p 16.75p 479598
04/10/2023 17.00p 17.50p 16.67p 16.75p 836104
03/10/2023 17.20p 17.48p 16.75p 17.28p 395001
02/10/2023 17.00p 17.50p 17.00p 17.48p 271887
29/09/2023 16.50p 17.00p 16.50p 16.88p 469118
28/09/2023 15.00p 16.45p 14.90p 16.00p 2375588
27/09/2023 15.00p 15.95p 14.90p 15.48p 562372
26/09/2023 16.40p 16.40p 14.50p 15.00p 1151868
25/09/2023 16.40p 17.23p 16.70p 17.23p 15000
22/09/2023 16.40p 17.17p 16.70p 17.17p 2502
21/09/2023 16.40p 17.17p 16.70p 17.17p 6046
20/09/2023 16.40p 17.13p 16.20p 17.13p 131000
19/09/2023 16.40p 16.70p 16.40p 16.68p 31482
18/09/2023 17.40p 17.40p 16.42p 16.68p 27844
15/09/2023 17.50p 18.00p 17.00p 18.00p 119743
14/09/2023 17.70p 17.87p 17.30p 17.75p 46863
13/09/2023 17.70p 18.33p 18.33p 18.33p 0
12/09/2023 17.70p 18.33p 17.87p 18.33p 215
11/09/2023 17.70p 18.95p 17.53p 17.70p 48398
08/09/2023 17.50p 18.22p 18.05p 18.22p 1350
07/09/2023 17.50p 18.22p 17.75p 18.22p 0
06/09/2023 17.50p 17.75p 17.50p 17.75p 30519
05/09/2023 18.00p 18.00p 17.65p 17.75p 117400
04/09/2023 18.00p 18.00p 17.81p 18.00p 33092
01/09/2023 18.00p 18.48p 18.00p 18.48p 3567
31/08/2023 18.00p 18.48p 18.00p 18.48p 6433
30/08/2023 17.70p 18.48p 18.00p 18.48p 0
29/08/2023 17.70p 18.35p 17.70p 18.00p 192590
25/08/2023 17.90p 17.90p 17.90p 17.90p 6251
24/08/2023 18.00p 18.38p 18.00p 18.38p 10553
23/08/2023 17.80p 18.38p 17.65p 18.38p 0
22/08/2023 17.80p 18.95p 17.30p 17.65p 58214
21/08/2023 18.00p 18.57p 17.50p 17.65p 42301
18/08/2023 18.20p 18.40p 17.80p 18.15p 87032
17/08/2023 18.20p 18.40p 17.02p 18.20p 257806
16/08/2023 18.80p 18.80p 18.03p 18.30p 168468
15/08/2023 19.00p 19.00p 18.70p 18.70p 101523
14/08/2023 19.20p 20.90p 18.80p 19.08p 88466
11/08/2023 19.40p 20.10p 19.35p 20.10p 0
10/08/2023 19.40p 19.41p 19.20p 19.35p 25050
09/08/2023 19.95p 19.95p 19.40p 19.60p 76203
08/08/2023 19.95p 19.95p 19.20p 19.95p 4004175
07/08/2023 19.55p 19.68p 19.48p 19.48p 0
04/08/2023 19.55p 19.68p 19.45p 19.68p 38600
03/08/2023 19.55p 19.60p 18.55p 19.48p 421165
02/08/2023 21.90p 20.45p 20.05p 20.45p 15000
01/08/2023 21.90p 22.00p 19.65p 20.25p 482340
31/07/2023 20.20p 20.20p 20.20p 20.20p 1
28/07/2023 20.20p 20.60p 20.20p 20.60p 3531
27/07/2023 21.00p 21.00p 20.55p 20.55p 314894
26/07/2023 21.00p 21.01p 20.41p 20.80p 163984
25/07/2023 21.00p 21.45p 20.75p 21.45p 24322
24/07/2023 21.00p 21.40p 20.80p 20.90p 167192
21/07/2023 21.90p 21.90p 21.00p 21.45p 78304
20/07/2023 21.00p 21.54p 20.10p 21.45p 356168
19/07/2023 20.90p 21.54p 20.42p 21.20p 240724
18/07/2023 19.95p 20.65p 19.62p 20.65p 198933
17/07/2023 19.40p 19.95p 19.40p 19.68p 445537
14/07/2023 19.45p 19.50p 19.00p 19.23p 104871
13/07/2023 20.00p 20.00p 19.37p 19.37p 34730

*Close Price adjusted for both dividends and splits