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
06/06/2016 107.96p 107.96p 105.96p 105.96p 1470
03/06/2016 107.96p 107.96p 107.96p 107.96p 0
02/06/2016 103.46p 107.96p 103.46p 107.96p 2001
01/06/2016 101.46p 109.96p 100.96p 102.96p 21028
31/05/2016 101.46p 101.46p 101.46p 101.46p 0
27/05/2016 101.46p 101.46p 101.46p 101.46p 0
26/05/2016 101.46p 101.46p 100.51p 101.46p 2001
25/05/2016 101.46p 101.46p 99.96p 101.46p 890
24/05/2016 101.46p 101.46p 101.46p 101.46p 0
23/05/2016 101.46p 101.46p 101.46p 101.46p 0
20/05/2016 101.46p 104.96p 101.46p 101.46p 1751
19/05/2016 100.96p 104.86p 100.96p 101.46p 2001
18/05/2016 97.96p 102.96p 97.96p 100.96p 19968
17/05/2016 97.96p 99.96p 97.96p 97.96p 19968
16/05/2016 97.96p 97.96p 97.96p 97.96p 0
13/05/2016 97.46p 100.44p 97.46p 97.96p 4002
12/05/2016 97.46p 97.46p 97.46p 97.46p 0
11/05/2016 97.46p 97.46p 97.46p 97.46p 0
10/05/2016 97.46p 97.46p 97.46p 97.46p 0
09/05/2016 95.96p 97.96p 95.96p 97.46p 2001
06/05/2016 95.96p 95.96p 95.96p 95.96p 0
05/05/2016 95.96p 95.96p 94.96p 95.96p 0
04/05/2016 94.96p 97.96p 94.96p 95.96p 4502
03/05/2016 94.96p 94.96p 94.96p 94.96p 0
29/04/2016 94.96p 96.46p 94.96p 94.96p 83198
28/04/2016 97.46p 97.46p 94.96p 94.96p 391697
27/04/2016 97.46p 97.46p 97.46p 97.46p 0
26/04/2016 99.96p 99.96p 94.96p 97.46p 2001
25/04/2016 99.96p 99.96p 99.96p 99.96p 0
22/04/2016 99.96p 99.96p 99.96p 99.96p 0
21/04/2016 99.96p 99.96p 99.96p 99.96p 0
20/04/2016 99.96p 99.96p 99.96p 99.96p 0
19/04/2016 99.96p 99.96p 99.96p 99.96p 0
18/04/2016 99.96p 99.96p 99.96p 99.96p 0
15/04/2016 99.96p 99.96p 94.96p 99.96p 22487
14/04/2016 99.96p 99.96p 99.96p 99.96p 745
13/04/2016 99.96p 99.96p 94.96p 99.96p 17547
12/04/2016 100.46p 100.46p 96.96p 99.96p 2962
11/04/2016 100.46p 100.46p 100.46p 100.46p 0
08/04/2016 98.96p 102.96p 98.96p 100.46p 3487
07/04/2016 98.96p 98.96p 98.96p 98.96p 0
06/04/2016 98.96p 102.96p 98.96p 98.96p 2416
05/04/2016 98.96p 98.96p 98.96p 98.96p 0
04/04/2016 98.96p 98.96p 98.96p 98.96p 0
01/04/2016 98.96p 98.96p 98.96p 98.96p 0
31/03/2016 98.96p 101.96p 98.96p 98.96p 3187
30/03/2016 98.96p 98.96p 98.96p 98.96p 0
29/03/2016 98.96p 98.96p 98.96p 98.96p 0
24/03/2016 98.96p 98.96p 98.96p 98.96p 0
23/03/2016 98.96p 98.96p 98.96p 98.96p 0
22/03/2016 98.96p 98.96p 98.96p 98.96p 0
21/03/2016 98.96p 98.96p 94.96p 98.96p 799
18/03/2016 98.96p 98.96p 98.96p 98.96p 0
17/03/2016 98.96p 101.46p 98.96p 98.96p 0
16/03/2016 101.46p 102.96p 101.46p 101.46p 2423
15/03/2016 101.46p 102.96p 101.46p 101.46p 80
14/03/2016 101.46p 101.46p 101.46p 101.46p 0
11/03/2016 101.46p 101.46p 101.46p 101.46p 0
10/03/2016 101.46p 101.46p 101.46p 101.46p 0
09/03/2016 101.46p 102.96p 101.46p 101.46p 750
08/03/2016 101.46p 102.66p 101.46p 101.46p 2501
07/03/2016 101.46p 101.46p 101.46p 101.46p 0
04/03/2016 102.46p 102.46p 100.96p 101.46p 2001
03/03/2016 102.46p 102.46p 102.46p 102.46p 0
02/03/2016 102.46p 102.46p 102.46p 102.46p 0
01/03/2016 102.46p 102.46p 102.46p 102.46p 0
29/02/2016 102.46p 104.96p 102.46p 102.46p 29285
26/02/2016 102.46p 102.46p 102.46p 102.46p 0
25/02/2016 103.96p 107.46p 102.46p 102.46p 15613
24/02/2016 103.96p 103.96p 103.96p 103.96p 0
23/02/2016 103.96p 106.96p 103.96p 103.96p 1000
22/02/2016 108.46p 108.46p 104.96p 104.96p 10004
19/02/2016 108.46p 108.46p 108.46p 108.46p 0
18/02/2016 109.96p 109.96p 106.96p 108.46p 5002
17/02/2016 109.96p 109.96p 109.96p 109.96p 0
16/02/2016 109.96p 109.96p 109.96p 109.96p 0
15/02/2016 109.96p 110.96p 109.96p 109.96p 11254
12/02/2016 109.96p 110.96p 109.96p 109.96p 500
11/02/2016 109.96p 110.96p 109.96p 109.96p 890
10/02/2016 109.96p 109.96p 109.96p 109.96p 0
09/02/2016 109.96p 109.96p 109.96p 109.96p 0
08/02/2016 109.96p 109.96p 109.96p 109.96p 0
05/02/2016 109.96p 111.96p 107.96p 109.96p 32870
04/02/2016 111.46p 113.01p 111.46p 111.46p 8024
03/02/2016 111.46p 111.46p 111.46p 111.46p 0
02/02/2016 111.46p 111.46p 111.46p 111.46p 0
01/02/2016 109.46p 112.01p 109.46p 111.46p 5002
29/01/2016 109.46p 109.46p 109.46p 109.46p 0
28/01/2016 109.46p 109.46p 109.46p 109.46p 0
27/01/2016 109.46p 109.46p 109.46p 109.46p 0
26/01/2016 109.46p 109.46p 109.46p 109.46p 0
25/01/2016 106.96p 109.96p 106.96p 109.46p 1000
22/01/2016 106.96p 109.96p 106.96p 106.96p 1800
21/01/2016 106.96p 106.96p 106.96p 106.96p 0
20/01/2016 106.96p 106.96p 106.96p 106.96p 0
19/01/2016 101.46p 106.96p 99.96p 106.96p 3867
18/01/2016 101.46p 101.96p 101.46p 101.46p 4898
15/01/2016 101.46p 101.46p 101.46p 101.46p 0
14/01/2016 104.46p 104.46p 99.96p 101.46p 11004
13/01/2016 104.46p 104.46p 104.46p 104.46p 0
12/01/2016 104.46p 104.46p 104.46p 104.46p 0
11/01/2016 104.46p 104.46p 104.46p 104.46p 0
08/01/2016 104.46p 104.46p 104.46p 104.46p 0
07/01/2016 104.46p 104.46p 104.46p 104.46p 0
06/01/2016 104.46p 104.46p 104.46p 104.46p 0
05/01/2016 107.46p 107.46p 102.96p 104.46p 15006
04/01/2016 107.46p 107.46p 107.46p 107.46p 0
31/12/2015 107.46p 109.96p 107.46p 107.46p 2268
30/12/2015 113.46p 116.96p 104.96p 107.46p 11052
29/12/2015 98.96p 118.95p 98.96p 113.46p 29757
24/12/2015 94.96p 96.46p 94.96p 96.46p 0
23/12/2015 96.46p 97.96p 96.46p 96.46p 1000
22/12/2015 94.96p 99.96p 94.96p 96.46p 6010
21/12/2015 89.47p 97.96p 89.47p 94.96p 20324
18/12/2015 86.47p 89.47p 86.47p 89.47p 4687
17/12/2015 80.97p 89.87p 80.57p 86.47p 19678
16/12/2015 78.97p 80.97p 78.97p 80.97p 2470
15/12/2015 76.97p 79.97p 75.97p 77.97p 17507
14/12/2015 76.97p 76.97p 76.97p 76.97p 0
11/12/2015 76.97p 76.97p 76.97p 76.97p 0
10/12/2015 76.97p 76.97p 76.97p 76.97p 0
09/12/2015 76.97p 77.97p 75.97p 76.97p 17507
08/12/2015 76.97p 77.87p 76.97p 76.97p 51626
07/12/2015 76.97p 76.97p 76.97p 76.97p 0
04/12/2015 76.97p 76.97p 76.97p 76.97p 0
03/12/2015 77.47p 77.47p 76.97p 76.97p 0
02/12/2015 77.47p 77.47p 77.47p 77.47p 0
01/12/2015 77.47p 77.47p 77.47p 77.47p 0
30/11/2015 75.97p 77.47p 75.97p 77.47p 2001
27/11/2015 75.97p 76.97p 75.97p 75.97p 2501
26/11/2015 75.97p 76.97p 75.97p 75.97p 9404
25/11/2015 74.97p 75.97p 74.87p 75.97p 6002
24/11/2015 72.47p 74.97p 72.47p 74.97p 42682
23/11/2015 72.47p 72.47p 72.47p 72.47p 0
20/11/2015 72.47p 74.27p 70.47p 72.47p 10808
19/11/2015 72.47p 72.47p 72.47p 72.47p 0
18/11/2015 72.47p 72.47p 72.47p 72.47p 0
17/11/2015 72.47p 74.27p 72.47p 72.47p 1362
16/11/2015 72.47p 72.47p 72.47p 72.47p 0
13/11/2015 72.47p 74.47p 72.47p 72.47p 655
12/11/2015 73.47p 74.72p 72.97p 72.97p 21247
11/11/2015 73.47p 73.47p 71.97p 73.47p 2501
10/11/2015 73.47p 73.47p 71.97p 73.47p 10004
09/11/2015 70.97p 73.47p 70.97p 73.47p 10004
06/11/2015 70.97p 71.97p 70.47p 70.97p 45017
05/11/2015 70.97p 70.97p 70.97p 70.97p 0
04/11/2015 70.97p 70.97p 70.97p 70.97p 0
03/11/2015 70.97p 70.97p 70.97p 70.97p 0
02/11/2015 70.97p 70.97p 70.97p 70.97p 0
30/10/2015 70.97p 70.97p 70.97p 70.97p 0
29/10/2015 70.97p 71.97p 69.97p 70.97p 65500
28/10/2015 67.47p 72.97p 67.47p 70.97p 135051
27/10/2015 67.47p 67.47p 67.47p 67.47p 0
26/10/2015 67.47p 67.47p 67.47p 67.47p 0
23/10/2015 66.47p 67.47p 66.47p 67.47p 0
22/10/2015 67.47p 67.47p 67.47p 67.47p 0
21/10/2015 66.47p 67.47p 66.47p 67.47p 0
20/10/2015 67.47p 67.47p 67.47p 67.47p 0
19/10/2015 66.47p 67.47p 66.47p 67.47p 0
16/10/2015 67.47p 67.47p 67.47p 67.47p 0
15/10/2015 67.47p 67.47p 66.97p 67.47p 90
14/10/2015 67.47p 67.47p 67.47p 67.47p 313
13/10/2015 67.47p 67.47p 67.47p 67.47p 0
12/10/2015 66.47p 67.47p 66.47p 67.47p 0
09/10/2015 67.47p 67.47p 67.47p 67.47p 0
08/10/2015 67.47p 67.47p 67.47p 67.47p 0
07/10/2015 67.47p 67.47p 67.47p 67.47p 0
06/10/2015 67.47p 67.47p 66.97p 67.47p 50019
05/10/2015 67.47p 67.47p 67.47p 67.47p 0
02/10/2015 67.47p 67.47p 67.47p 67.47p 0
01/10/2015 67.47p 67.47p 66.47p 67.47p 0
30/09/2015 68.47p 68.47p 67.47p 67.47p 0
29/09/2015 68.47p 68.47p 68.47p 68.47p 0
28/09/2015 68.47p 68.47p 68.47p 68.47p 0
25/09/2015 68.47p 68.47p 68.47p 68.47p 0
24/09/2015 68.47p 68.47p 68.47p 68.47p 0
23/09/2015 68.97p 68.97p 66.97p 68.47p 27010
22/09/2015 68.47p 68.47p 68.47p 68.47p 0
21/09/2015 68.47p 68.47p 68.47p 68.47p 0
18/09/2015 68.47p 68.47p 67.47p 68.47p 586
17/09/2015 68.47p 68.47p 68.47p 68.47p 0
16/09/2015 68.47p 68.47p 68.47p 68.47p 0
15/09/2015 68.47p 68.47p 68.47p 68.47p 0
14/09/2015 68.47p 68.47p 68.47p 68.47p 0
11/09/2015 68.47p 68.47p 68.47p 68.47p 0
10/09/2015 68.47p 68.47p 67.47p 68.47p 2063
09/09/2015 68.47p 68.47p 67.47p 68.47p 4502
08/09/2015 68.47p 68.47p 68.47p 68.47p 0
07/09/2015 68.47p 68.47p 67.47p 68.47p 500
04/09/2015 68.47p 68.47p 67.47p 68.47p 500
03/09/2015 68.47p 68.47p 67.97p 68.47p 0
02/09/2015 73.47p 73.47p 65.08p 67.97p 8003
01/09/2015 73.47p 73.47p 73.47p 73.47p 0
28/08/2015 73.47p 73.47p 72.38p 73.47p 2001
27/08/2015 73.47p 73.47p 73.47p 73.47p 0
26/08/2015 73.47p 73.47p 73.47p 73.47p 0
25/08/2015 73.47p 73.47p 73.47p 73.47p 0
24/08/2015 73.47p 73.47p 73.47p 73.47p 0
21/08/2015 73.47p 73.47p 73.47p 73.47p 0
20/08/2015 73.47p 73.47p 73.47p 73.47p 0

*Close Price adjusted for both dividends and splits