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
17/03/2017 91.47p 91.47p 89.97p 91.47p 250
16/03/2017 90.97p 91.47p 90.97p 91.47p 0
15/03/2017 90.97p 90.97p 90.97p 90.97p 0
14/03/2017 90.97p 91.47p 90.97p 90.97p 0
13/03/2017 91.47p 91.47p 91.47p 91.47p 0
10/03/2017 91.47p 91.47p 89.97p 91.47p 1501
09/03/2017 90.97p 91.47p 89.97p 91.47p 1545
08/03/2017 90.97p 90.97p 90.97p 90.97p 0
07/03/2017 90.97p 90.97p 90.97p 90.97p 0
06/03/2017 90.97p 90.97p 89.97p 90.97p 11223
03/03/2017 91.47p 91.47p 90.97p 90.97p 0
02/03/2017 91.96p 91.96p 88.97p 91.47p 8472
01/03/2017 91.96p 91.96p 91.96p 91.96p 0
28/02/2017 91.96p 91.96p 89.97p 91.96p 234
27/02/2017 92.46p 92.46p 89.97p 91.96p 1112
24/02/2017 91.47p 92.46p 90.87p 92.46p 5499
23/02/2017 92.46p 92.46p 91.47p 91.47p 0
22/02/2017 93.46p 93.46p 92.46p 92.46p 0
21/02/2017 93.46p 93.46p 92.46p 93.46p 0
20/02/2017 92.46p 92.46p 92.46p 92.46p 0
17/02/2017 92.46p 92.46p 89.97p 92.46p 1123
16/02/2017 92.46p 92.46p 92.46p 92.46p 0
15/02/2017 92.46p 92.71p 92.46p 92.46p 2152
14/02/2017 92.46p 92.46p 92.46p 92.46p 0
13/02/2017 92.46p 92.46p 92.46p 92.46p 0
10/02/2017 92.46p 92.46p 92.46p 92.46p 0
09/02/2017 92.46p 92.46p 88.97p 92.46p 5602
08/02/2017 92.46p 92.46p 92.46p 92.46p 0
07/02/2017 92.46p 92.46p 92.46p 92.46p 0
06/02/2017 92.46p 92.46p 92.46p 92.46p 0
03/02/2017 92.46p 92.46p 89.97p 92.46p 2001
02/02/2017 91.96p 92.46p 91.96p 92.46p 0
01/02/2017 91.96p 91.96p 91.96p 91.96p 0
31/01/2017 90.47p 91.96p 90.47p 91.96p 207
30/01/2017 90.47p 90.47p 88.97p 90.47p 209
27/01/2017 90.47p 90.47p 88.97p 90.47p 442
26/01/2017 94.96p 94.96p 89.47p 90.47p 0
25/01/2017 94.96p 94.96p 94.96p 94.96p 0
24/01/2017 94.96p 94.96p 94.96p 94.96p 0
23/01/2017 94.96p 94.96p 94.96p 94.96p 0
20/01/2017 94.96p 94.96p 94.96p 94.96p 0
19/01/2017 94.96p 94.96p 94.96p 94.96p 0
18/01/2017 94.96p 94.96p 94.96p 94.96p 0
17/01/2017 94.96p 94.96p 92.96p 94.96p 500
16/01/2017 94.96p 94.96p 92.96p 94.96p 600
13/01/2017 94.96p 94.96p 94.96p 94.96p 0
12/01/2017 94.96p 94.96p 94.96p 94.96p 0
11/01/2017 94.96p 94.96p 94.96p 94.96p 0
10/01/2017 94.46p 94.96p 94.46p 94.96p 47
09/01/2017 94.46p 94.46p 94.46p 94.46p 0
06/01/2017 95.46p 95.46p 91.96p 94.46p 10195
05/01/2017 96.96p 98.96p 95.16p 98.96p 7358
04/01/2017 95.46p 96.96p 94.71p 96.96p 6200
03/01/2017 95.46p 95.46p 95.46p 95.46p 0
30/12/2016 95.46p 95.46p 95.46p 95.46p 0
29/12/2016 95.46p 95.46p 95.46p 95.46p 0
28/12/2016 95.46p 95.46p 94.71p 95.46p 1121
23/12/2016 95.46p 95.46p 95.46p 95.46p 0
22/12/2016 95.46p 95.46p 95.46p 95.46p 0
21/12/2016 95.46p 95.46p 95.46p 95.46p 0
20/12/2016 95.46p 95.46p 95.46p 95.46p 0
19/12/2016 94.46p 95.46p 94.46p 95.46p 0
16/12/2016 94.46p 94.46p 94.46p 94.46p 0
15/12/2016 94.46p 94.46p 94.46p 94.46p 0
14/12/2016 94.46p 94.46p 91.96p 94.46p 6328
13/12/2016 94.46p 94.46p 94.46p 94.46p 0
12/12/2016 94.96p 94.96p 93.96p 94.46p 30011
09/12/2016 94.96p 94.96p 91.96p 94.96p 2351
08/12/2016 94.96p 94.96p 93.71p 94.96p 6370
07/12/2016 94.96p 94.96p 94.96p 94.96p 0
06/12/2016 95.46p 95.46p 92.96p 94.96p 1501
05/12/2016 95.96p 95.96p 93.96p 95.46p 2940
02/12/2016 95.96p 95.96p 94.96p 95.96p 500
01/12/2016 95.46p 95.96p 94.91p 95.96p 2801
30/11/2016 96.46p 99.96p 94.91p 95.46p 46772
29/11/2016 95.46p 95.46p 95.46p 95.46p 0
28/11/2016 96.96p 97.96p 89.97p 95.46p 50529
25/11/2016 102.96p 102.96p 94.96p 96.96p 43924
24/11/2016 102.96p 102.96p 102.96p 102.96p 0
23/11/2016 104.46p 104.46p 99.96p 102.96p 12194
22/11/2016 104.46p 104.46p 102.96p 104.46p 3601
21/11/2016 104.46p 104.46p 104.46p 104.46p 0
18/11/2016 104.46p 104.46p 104.46p 104.46p 0
17/11/2016 107.46p 107.46p 104.46p 104.46p 1000
16/11/2016 111.46p 111.46p 104.96p 107.46p 5308
15/11/2016 111.46p 111.46p 109.96p 111.46p 1000
14/11/2016 111.46p 111.46p 111.46p 111.46p 0
11/11/2016 117.46p 117.46p 109.96p 111.46p 2751
10/11/2016 117.46p 117.46p 116.21p 117.46p 17211
09/11/2016 115.96p 117.46p 115.96p 117.46p 0
08/11/2016 117.46p 117.46p 114.96p 117.46p 2214
07/11/2016 117.46p 117.46p 117.46p 117.46p 0
04/11/2016 117.46p 117.46p 117.46p 117.46p 0
03/11/2016 117.46p 117.46p 114.96p 117.46p 47371
02/11/2016 117.46p 119.95p 117.46p 117.46p 52
01/11/2016 116.96p 117.46p 115.46p 117.46p 15506
31/10/2016 117.46p 117.96p 111.96p 116.96p 14853
28/10/2016 116.96p 119.95p 114.96p 117.46p 42016
27/10/2016 116.96p 116.96p 116.96p 116.96p 0
26/10/2016 116.96p 116.96p 116.96p 116.96p 0
25/10/2016 116.96p 116.96p 116.96p 116.96p 0
24/10/2016 116.96p 116.96p 116.96p 116.96p 0
21/10/2016 116.96p 119.95p 116.96p 116.96p 258
20/10/2016 116.96p 116.96p 116.96p 116.96p 0
19/10/2016 116.46p 118.15p 116.46p 116.96p 8975
18/10/2016 116.46p 116.46p 116.46p 116.46p 0
17/10/2016 117.46p 117.46p 114.96p 116.46p 2501
14/10/2016 117.46p 117.46p 117.46p 117.46p 0
13/10/2016 117.46p 117.46p 117.46p 117.46p 0
12/10/2016 117.46p 117.46p 114.96p 117.46p 2501
11/10/2016 117.46p 117.46p 117.46p 117.46p 0
10/10/2016 112.46p 119.45p 112.46p 117.46p 12878
07/10/2016 112.46p 112.46p 112.46p 112.46p 0
06/10/2016 108.46p 112.46p 108.46p 112.46p 3401
05/10/2016 108.46p 109.93p 108.46p 108.46p 90
04/10/2016 108.46p 109.81p 108.06p 108.46p 2511
03/10/2016 106.46p 108.46p 106.46p 108.46p 1389
30/09/2016 106.46p 106.46p 106.46p 106.46p 0
29/09/2016 102.46p 109.46p 101.96p 106.46p 27233
28/09/2016 101.46p 103.28p 101.46p 102.46p 18723
27/09/2016 100.96p 100.96p 100.47p 100.96p 4002
26/09/2016 100.96p 100.96p 100.96p 100.96p 0
23/09/2016 102.46p 102.46p 99.96p 100.96p 28857
22/09/2016 102.46p 102.46p 102.46p 102.46p 0
21/09/2016 102.46p 102.46p 102.46p 102.46p 0
20/09/2016 102.46p 102.46p 102.46p 102.46p 0
19/09/2016 102.46p 104.71p 102.46p 102.46p 5228
16/09/2016 105.96p 105.96p 102.46p 102.46p 0
15/09/2016 104.96p 109.96p 102.96p 105.96p 7037
14/09/2016 104.96p 109.86p 104.96p 104.96p 4542
13/09/2016 104.96p 104.96p 104.96p 104.96p 0
12/09/2016 104.96p 104.96p 104.96p 104.96p 0
09/09/2016 104.96p 104.96p 104.96p 104.96p 0
08/09/2016 102.46p 109.96p 101.96p 104.96p 22359
07/09/2016 102.46p 102.46p 102.46p 102.46p 0
06/09/2016 106.46p 106.46p 100.96p 102.46p 6002
05/09/2016 109.96p 109.96p 104.96p 106.46p 3363
02/09/2016 112.46p 112.46p 107.96p 109.96p 2760
01/09/2016 112.46p 112.46p 112.46p 112.46p 0
31/08/2016 112.46p 112.46p 109.96p 112.46p 504
30/08/2016 112.46p 112.46p 112.46p 112.46p 0
26/08/2016 112.46p 113.71p 112.46p 112.46p 868
25/08/2016 112.46p 112.46p 112.46p 112.46p 0
24/08/2016 112.46p 112.46p 112.46p 112.46p 0
23/08/2016 112.46p 112.46p 112.46p 112.46p 0
22/08/2016 112.46p 112.46p 112.46p 112.46p 0
19/08/2016 112.46p 112.46p 112.46p 112.46p 0
18/08/2016 112.46p 112.46p 112.46p 112.46p 0
17/08/2016 115.46p 115.46p 111.96p 112.46p 5002
16/08/2016 115.46p 115.46p 115.46p 115.46p 0
15/08/2016 115.46p 115.46p 113.96p 115.46p 886
12/08/2016 115.46p 115.46p 115.46p 115.46p 0
11/08/2016 115.46p 115.46p 115.46p 115.46p 0
10/08/2016 115.46p 115.46p 115.46p 115.46p 0
09/08/2016 115.96p 115.96p 114.96p 115.46p 1672
08/08/2016 115.96p 115.96p 115.96p 115.96p 0
05/08/2016 115.96p 115.96p 115.86p 115.96p 424
04/08/2016 115.96p 115.96p 115.96p 115.96p 0
03/08/2016 115.96p 115.96p 114.96p 115.96p 850
02/08/2016 115.96p 116.16p 115.96p 115.96p 1551
01/08/2016 115.96p 115.96p 114.96p 115.96p 4939
29/07/2016 115.96p 115.96p 115.96p 115.96p 0
28/07/2016 116.46p 116.96p 112.96p 115.96p 27516
27/07/2016 116.46p 116.46p 116.46p 116.46p 0
26/07/2016 116.46p 116.46p 114.96p 116.46p 1000
25/07/2016 116.46p 117.81p 116.46p 116.46p 152
22/07/2016 116.46p 117.96p 116.46p 116.46p 43486
21/07/2016 116.46p 116.46p 116.46p 116.46p 0
20/07/2016 117.46p 117.46p 116.46p 116.46p 0
19/07/2016 124.95p 124.95p 114.96p 117.46p 28011
18/07/2016 131.45p 131.45p 123.95p 124.95p 13001
15/07/2016 131.45p 132.95p 131.45p 132.45p 1643
14/07/2016 133.45p 133.96p 129.95p 131.45p 7875
13/07/2016 123.95p 140.85p 123.95p 133.45p 15604
12/07/2016 117.46p 127.95p 117.46p 123.95p 5884
11/07/2016 112.46p 118.95p 112.46p 117.46p 10398
08/07/2016 103.46p 114.96p 103.46p 112.46p 12431
07/07/2016 103.46p 103.46p 103.46p 103.46p 0
06/07/2016 103.46p 103.46p 103.46p 103.46p 0
05/07/2016 103.46p 103.46p 103.46p 103.46p 0
04/07/2016 98.96p 103.96p 98.96p 103.46p 5002
01/07/2016 97.96p 97.96p 97.96p 97.96p 0
30/06/2016 97.96p 100.66p 97.96p 97.96p 297
29/06/2016 97.96p 100.66p 97.96p 97.96p 23
28/06/2016 95.46p 99.96p 94.96p 97.96p 12005
27/06/2016 95.46p 99.96p 92.96p 95.46p 11721
24/06/2016 96.46p 96.46p 91.96p 95.46p 970
23/06/2016 103.46p 103.46p 100.96p 100.96p 3001
22/06/2016 103.96p 103.96p 102.16p 103.46p 10004
21/06/2016 103.96p 103.96p 103.96p 103.96p 0
20/06/2016 103.96p 103.96p 103.96p 103.96p 0
17/06/2016 103.96p 103.96p 103.96p 103.96p 0
16/06/2016 103.96p 103.96p 103.96p 103.96p 0
15/06/2016 104.96p 104.96p 103.58p 103.96p 2503
14/06/2016 104.96p 104.96p 103.46p 104.96p 1000
13/06/2016 104.96p 104.96p 104.96p 104.96p 0
10/06/2016 104.96p 104.96p 104.96p 104.96p 0
09/06/2016 105.96p 107.24p 104.96p 104.96p 3501
08/06/2016 105.96p 109.96p 105.96p 105.96p 2471
07/06/2016 105.96p 105.96p 105.96p 105.96p 0

*Close Price adjusted for both dividends and splits