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
19/08/2015 78.97p 78.97p 73.47p 73.47p 2001
18/08/2015 78.97p 78.97p 78.97p 78.97p 0
17/08/2015 78.97p 78.97p 78.97p 78.97p 0
14/08/2015 80.47p 80.47p 78.97p 78.97p 1501
13/08/2015 80.47p 80.47p 80.47p 80.47p 0
12/08/2015 80.47p 80.47p 80.47p 80.47p 0
11/08/2015 80.47p 80.47p 79.97p 80.47p 500
10/08/2015 80.47p 80.47p 79.97p 80.47p 500
07/08/2015 80.47p 80.47p 79.97p 80.47p 500
06/08/2015 80.47p 80.47p 80.27p 80.47p 10
05/08/2015 80.47p 80.47p 79.97p 80.47p 500
04/08/2015 80.47p 80.47p 79.97p 80.47p 500
03/08/2015 80.47p 80.47p 79.97p 80.47p 1000
31/07/2015 80.47p 80.47p 80.47p 80.47p 0
30/07/2015 80.47p 80.47p 80.22p 80.47p 5002
29/07/2015 80.47p 80.47p 80.47p 80.47p 0
28/07/2015 80.47p 80.47p 80.47p 80.47p 8614
27/07/2015 80.47p 80.47p 80.47p 80.47p 0
24/07/2015 80.47p 80.47p 80.47p 80.47p 0
23/07/2015 80.47p 80.47p 80.37p 80.47p 607
22/07/2015 80.47p 80.47p 80.47p 80.47p 0
21/07/2015 80.47p 80.47p 80.47p 80.47p 0
20/07/2015 81.47p 82.47p 80.47p 80.47p 0
17/07/2015 82.47p 82.47p 82.47p 82.47p 0
16/07/2015 82.47p 82.47p 82.47p 82.47p 0
15/07/2015 82.47p 82.47p 82.37p 82.47p 350
14/07/2015 83.97p 83.97p 82.47p 82.47p 0
13/07/2015 83.97p 83.97p 83.97p 83.97p 0
10/07/2015 83.97p 83.97p 83.97p 83.97p 0
09/07/2015 83.97p 83.97p 83.77p 83.97p 224
08/07/2015 83.97p 83.97p 83.97p 83.97p 0
07/07/2015 83.97p 83.97p 83.97p 83.97p 0
06/07/2015 83.97p 83.97p 83.97p 83.97p 0
03/07/2015 83.97p 83.97p 83.97p 83.97p 0
02/07/2015 83.97p 83.97p 83.97p 83.97p 921
01/07/2015 83.97p 83.97p 83.97p 83.97p 0
30/06/2015 83.97p 83.97p 83.97p 83.97p 0
29/06/2015 83.97p 83.97p 83.77p 83.97p 2731
26/06/2015 83.97p 83.97p 83.97p 83.97p 0
25/06/2015 83.97p 83.97p 83.97p 83.97p 0
24/06/2015 83.97p 83.97p 83.97p 83.97p 0
23/06/2015 83.97p 83.97p 83.97p 83.97p 0
22/06/2015 83.97p 83.97p 83.97p 83.97p 0
19/06/2015 83.97p 83.97p 83.97p 83.97p 0
18/06/2015 83.97p 83.97p 83.97p 83.97p 0
17/06/2015 83.97p 83.97p 83.97p 83.97p 0
16/06/2015 83.97p 83.97p 83.97p 83.97p 0
15/06/2015 83.97p 83.97p 83.97p 83.97p 0
12/06/2015 83.97p 83.97p 83.97p 83.97p 0
11/06/2015 83.97p 83.97p 83.97p 83.97p 0
10/06/2015 83.97p 83.97p 83.97p 83.97p 0
09/06/2015 83.97p 83.97p 83.97p 83.97p 0
08/06/2015 83.97p 83.97p 83.97p 83.97p 0
05/06/2015 83.97p 83.97p 83.97p 83.97p 0
04/06/2015 83.97p 83.97p 83.97p 83.97p 0
03/06/2015 83.97p 83.97p 83.97p 83.97p 0
02/06/2015 83.97p 83.97p 83.97p 83.97p 0
01/06/2015 83.47p 83.97p 83.47p 83.97p 10004
29/05/2015 83.47p 83.90p 83.47p 83.47p 2351
28/05/2015 83.47p 83.47p 83.47p 83.47p 0
27/05/2015 83.47p 83.47p 83.47p 83.47p 0
26/05/2015 83.47p 83.47p 83.47p 83.47p 0
22/05/2015 83.47p 83.47p 83.47p 83.47p 0
21/05/2015 83.47p 83.90p 83.47p 83.47p 586
20/05/2015 85.97p 85.97p 83.47p 83.47p 5502
19/05/2015 83.47p 83.47p 83.47p 83.47p 0
18/05/2015 83.47p 83.47p 83.47p 83.47p 0
15/05/2015 83.47p 83.47p 83.47p 83.47p 0
14/05/2015 83.47p 83.47p 83.47p 83.47p 0
13/05/2015 83.47p 83.47p 82.57p 83.47p 3601
12/05/2015 83.47p 83.47p 83.47p 83.47p 0
11/05/2015 83.47p 83.47p 83.47p 83.47p 0
08/05/2015 83.47p 83.47p 83.47p 83.47p 0
07/05/2015 83.47p 83.47p 83.47p 83.47p 0
06/05/2015 83.47p 83.47p 83.47p 83.47p 0
05/05/2015 81.47p 83.47p 81.47p 83.47p 4576
01/05/2015 81.47p 81.47p 81.47p 81.47p 0
30/04/2015 81.47p 81.47p 81.27p 81.47p 5002
29/04/2015 81.47p 81.47p 80.97p 81.47p 65025
28/04/2015 81.47p 81.47p 81.27p 81.47p 4307
27/04/2015 81.47p 81.47p 81.22p 81.47p 0
24/04/2015 81.22p 81.22p 81.22p 81.22p 0
23/04/2015 81.22p 81.22p 81.22p 81.22p 0
22/04/2015 81.22p 81.22p 80.97p 81.22p 10
21/04/2015 81.22p 81.22p 81.22p 81.22p 0
20/04/2015 81.22p 81.22p 81.22p 81.22p 0
17/04/2015 81.22p 81.22p 81.22p 81.22p 0
16/04/2015 81.22p 81.22p 81.22p 81.22p 0
15/04/2015 81.22p 81.22p 81.22p 81.22p 12505
14/04/2015 81.22p 81.22p 81.22p 81.22p 0
13/04/2015 81.22p 81.22p 81.22p 81.22p 0
10/04/2015 81.22p 81.22p 81.22p 81.22p 0
09/04/2015 81.22p 81.22p 81.22p 81.22p 0
08/04/2015 81.22p 81.22p 81.22p 81.22p 0
07/04/2015 81.22p 81.22p 80.97p 81.22p 1903
02/04/2015 81.22p 81.22p 81.22p 81.22p 0
01/04/2015 81.22p 81.22p 81.22p 81.22p 0
31/03/2015 81.47p 81.47p 81.22p 81.22p 0
30/03/2015 81.47p 81.47p 81.22p 81.47p 300
27/03/2015 81.47p 81.47p 75.97p 81.47p 10004
26/03/2015 81.47p 81.47p 81.47p 81.47p 0
25/03/2015 80.97p 81.97p 80.97p 81.47p 6835
24/03/2015 80.97p 80.97p 80.97p 80.97p 0
23/03/2015 80.97p 80.97p 80.97p 80.97p 0
20/03/2015 80.97p 80.97p 80.97p 80.97p 0
19/03/2015 80.97p 81.97p 80.97p 80.97p 5002
18/03/2015 80.97p 80.97p 80.97p 80.97p 0
17/03/2015 80.97p 80.97p 80.97p 80.97p 0
16/03/2015 80.97p 81.97p 80.97p 80.97p 1050
13/03/2015 80.97p 80.97p 80.97p 80.97p 0
12/03/2015 80.97p 80.97p 80.97p 80.97p 0
11/03/2015 80.97p 80.97p 80.97p 80.97p 0
10/03/2015 80.97p 81.97p 80.97p 80.97p 48
09/03/2015 80.97p 80.97p 80.97p 80.97p 0
06/03/2015 80.97p 80.97p 79.97p 80.97p 750
05/03/2015 80.97p 80.97p 80.97p 80.97p 0
04/03/2015 80.97p 80.97p 80.97p 80.97p 0
03/03/2015 80.97p 80.97p 80.97p 80.97p 0
02/03/2015 80.97p 81.97p 80.97p 80.97p 2001
27/02/2015 80.97p 80.97p 80.97p 80.97p 0
26/02/2015 79.47p 80.97p 79.47p 80.97p 6002
25/02/2015 79.47p 79.47p 78.97p 79.47p 5002
24/02/2015 79.47p 79.97p 79.47p 79.47p 50019
23/02/2015 79.47p 79.97p 79.47p 79.47p 15006
20/02/2015 76.47p 79.97p 76.47p 79.47p 34013
19/02/2015 71.47p 76.97p 71.47p 76.47p 29143
18/02/2015 70.97p 71.47p 70.97p 71.47p 35013
17/02/2015 70.97p 70.97p 70.97p 70.97p 0
16/02/2015 70.97p 70.97p 70.97p 70.97p 0
13/02/2015 70.97p 70.97p 70.97p 70.97p 0
12/02/2015 70.97p 70.97p 69.97p 70.97p 1917
11/02/2015 70.97p 70.97p 70.97p 70.97p 0
10/02/2015 70.97p 70.97p 70.97p 70.97p 0
09/02/2015 79.47p 79.47p 65.97p 70.97p 10128
06/02/2015 79.47p 79.47p 79.47p 79.47p 0
05/02/2015 79.47p 79.47p 79.47p 79.47p 0
04/02/2015 80.97p 80.97p 74.97p 79.47p 5002
03/02/2015 80.97p 80.97p 80.97p 80.97p 0
02/02/2015 80.97p 80.97p 80.97p 80.97p 0
30/01/2015 80.97p 80.97p 80.97p 80.97p 0
29/01/2015 80.97p 80.97p 79.97p 80.97p 875
28/01/2015 80.97p 80.97p 78.97p 80.97p 1000
27/01/2015 80.97p 80.97p 80.97p 80.97p 0
26/01/2015 80.97p 80.97p 80.97p 80.97p 0
23/01/2015 80.97p 80.97p 80.97p 80.97p 0
22/01/2015 80.97p 80.97p 80.97p 80.97p 0
21/01/2015 80.47p 80.97p 80.47p 80.97p 0
20/01/2015 88.97p 88.97p 79.97p 80.47p 7003
19/01/2015 88.97p 88.97p 88.47p 88.97p 0
16/01/2015 88.47p 88.47p 88.47p 88.47p 0
15/01/2015 88.47p 88.47p 88.47p 88.47p 0
14/01/2015 88.97p 88.97p 86.97p 88.47p 3901
13/01/2015 88.97p 88.97p 88.97p 88.97p 0
12/01/2015 88.97p 88.97p 88.97p 88.97p 0
09/01/2015 88.97p 88.97p 88.97p 88.97p 0
08/01/2015 88.97p 88.97p 88.97p 88.97p 0
07/01/2015 88.97p 88.97p 88.97p 88.97p 0
06/01/2015 88.97p 88.97p 88.97p 88.97p 0
05/01/2015 88.97p 88.97p 88.97p 88.97p 1000
02/01/2015 88.97p 88.97p 88.97p 88.97p 0
31/12/2014 88.97p 88.97p 88.97p 88.97p 0
30/12/2014 88.97p 88.97p 87.97p 88.97p 1905
29/12/2014 88.97p 88.97p 88.97p 88.97p 0
24/12/2014 88.97p 88.97p 88.97p 88.97p 0
23/12/2014 88.97p 89.97p 88.97p 88.97p 10004
22/12/2014 88.97p 88.97p 88.97p 88.97p 21
19/12/2014 88.97p 88.97p 88.97p 88.97p 0
18/12/2014 88.97p 88.97p 88.97p 88.97p 0
17/12/2014 88.97p 88.97p 88.97p 88.97p 0
16/12/2014 88.97p 88.97p 88.97p 88.97p 0
15/12/2014 88.97p 88.97p 88.97p 88.97p 0
12/12/2014 88.97p 88.97p 88.28p 88.97p 3001
11/12/2014 88.97p 88.97p 88.97p 88.97p 0
10/12/2014 88.47p 88.97p 88.47p 88.97p 0
09/12/2014 88.47p 88.47p 88.47p 88.47p 0
08/12/2014 97.46p 97.46p 88.47p 88.47p 3001
05/12/2014 97.46p 97.46p 97.46p 97.46p 0
04/12/2014 97.46p 97.46p 97.46p 97.46p 0
03/12/2014 97.46p 97.46p 97.46p 97.46p 0
02/12/2014 97.46p 97.46p 97.46p 97.46p 0
01/12/2014 97.46p 97.46p 97.46p 97.46p 0
28/11/2014 97.46p 97.46p 97.46p 97.46p 0
27/11/2014 96.96p 97.46p 96.96p 97.46p 5002
26/11/2014 96.96p 96.96p 96.96p 96.96p 0
25/11/2014 98.96p 98.96p 93.96p 96.96p 5816
24/11/2014 98.96p 98.96p 98.96p 98.96p 0
21/11/2014 98.96p 98.96p 98.96p 98.96p 0
20/11/2014 98.96p 98.96p 98.96p 98.96p 0
19/11/2014 98.96p 98.96p 98.96p 98.96p 0
18/11/2014 98.96p 98.96p 98.96p 98.96p 0
17/11/2014 98.96p 98.96p 98.96p 98.96p 100
14/11/2014 98.96p 98.96p 98.96p 98.96p 0
13/11/2014 99.96p 99.96p 96.96p 98.96p 4202
12/11/2014 99.96p 99.96p 99.96p 99.96p 0
11/11/2014 99.96p 99.96p 99.96p 99.96p 0
10/11/2014 99.96p 99.96p 97.96p 99.96p 500
07/11/2014 99.96p 99.96p 99.96p 99.96p 0
06/11/2014 99.96p 99.96p 99.96p 99.96p 0
05/11/2014 99.96p 99.96p 99.96p 99.96p 0
04/11/2014 99.96p 99.96p 99.96p 99.96p 0

*Close Price adjusted for both dividends and splits