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
12/07/2023 19.20p 19.48p 19.21p 19.48p 8003
11/07/2023 19.20p 19.30p 18.05p 18.98p 92117
10/07/2023 19.00p 19.75p 19.00p 19.60p 8440
07/07/2023 19.00p 19.35p 18.71p 19.35p 246338
06/07/2023 18.75p 18.80p 17.50p 18.00p 219498
05/07/2023 19.00p 19.00p 17.83p 18.22p 179963
04/07/2023 18.85p 19.00p 18.80p 18.90p 205270
03/07/2023 19.20p 19.70p 18.70p 18.88p 62954
30/06/2023 19.00p 19.70p 18.88p 19.48p 35187
29/06/2023 19.00p 19.60p 19.32p 19.60p 1301
28/06/2023 19.00p 19.63p 19.00p 19.63p 3564
27/06/2023 19.00p 19.35p 18.80p 19.08p 37588
26/06/2023 19.10p 19.95p 19.28p 19.63p 51219
23/06/2023 19.10p 19.40p 19.11p 19.30p 64769
22/06/2023 19.10p 19.70p 19.00p 19.48p 124995
21/06/2023 19.70p 19.50p 19.20p 19.35p 413
20/06/2023 19.70p 19.79p 18.70p 18.75p 264941
19/06/2023 20.00p 20.50p 19.50p 20.10p 353131
16/06/2023 20.00p 20.15p 20.00p 20.15p 10000
15/06/2023 20.30p 20.35p 20.20p 20.35p 33
14/06/2023 20.30p 20.50p 20.30p 20.40p 91615
13/06/2023 19.00p 20.15p 19.00p 20.15p 315697
12/06/2023 18.80p 20.40p 18.65p 19.70p 1901351
09/06/2023 18.00p 19.00p 17.80p 18.93p 386085
08/06/2023 16.20p 17.85p 16.20p 17.60p 1269125
07/06/2023 16.20p 16.30p 15.87p 16.25p 92208
06/06/2023 16.00p 16.43p 16.01p 16.43p 7109
05/06/2023 16.00p 16.95p 15.60p 16.43p 47104
02/06/2023 16.00p 16.33p 16.33p 16.33p 0
01/06/2023 16.00p 16.55p 15.55p 16.33p 164593
31/05/2023 15.80p 16.95p 15.80p 16.08p 38250
30/05/2023 16.20p 16.37p 15.81p 16.37p 19934
26/05/2023 16.20p 16.30p 15.90p 16.05p 58433
25/05/2023 16.20p 16.58p 16.58p 16.58p 0
24/05/2023 16.20p 16.58p 16.58p 16.58p 0
23/05/2023 16.20p 16.58p 16.58p 16.58p 0
22/05/2023 16.20p 16.95p 16.20p 16.58p 20501
19/05/2023 16.95p 16.58p 16.00p 16.58p 51500
18/05/2023 16.95p 16.95p 16.37p 16.53p 5311
17/05/2023 16.20p 16.28p 16.25p 16.28p 0
16/05/2023 16.20p 16.50p 16.00p 16.25p 59640
15/05/2023 16.10p 16.20p 15.90p 16.00p 23419
12/05/2023 16.20p 16.20p 15.90p 16.05p 1729
11/05/2023 16.00p 16.30p 16.00p 16.05p 119801
10/05/2023 17.00p 17.05p 16.00p 16.15p 320327
09/05/2023 18.00p 18.14p 16.80p 17.25p 1168489
05/05/2023 14.70p 17.50p 13.99p 17.50p 3640253
04/05/2023 14.20p 14.25p 14.01p 14.25p 7052
03/05/2023 14.20p 14.20p 13.86p 14.05p 282536
02/05/2023 14.00p 14.20p 13.60p 14.03p 497596
28/04/2023 14.50p 14.50p 13.75p 14.35p 381424
27/04/2023 14.50p 14.55p 14.38p 14.38p 50842
26/04/2023 15.00p 15.30p 14.60p 14.65p 722102
25/04/2023 15.20p 15.20p 15.05p 15.10p 33333
24/04/2023 14.90p 15.45p 15.00p 15.23p 26929
21/04/2023 14.90p 15.23p 15.20p 15.23p 79148
20/04/2023 14.90p 15.18p 14.90p 15.18p 1006
19/04/2023 14.70p 15.00p 14.90p 14.90p 100
18/04/2023 14.70p 14.94p 14.70p 14.85p 13928
17/04/2023 14.65p 15.08p 15.03p 15.08p 0
14/04/2023 14.65p 15.03p 14.65p 15.03p 7993
13/04/2023 14.80p 14.80p 14.58p 14.73p 27222
12/04/2023 15.00p 14.90p 14.59p 14.90p 30000
11/04/2023 15.00p 15.00p 14.80p 14.90p 20672
06/04/2023 15.00p 15.00p 14.50p 14.98p 32633
05/04/2023 15.00p 15.05p 14.74p 15.05p 24104
04/04/2023 15.00p 15.23p 14.85p 15.23p 87385
03/04/2023 15.00p 15.00p 14.71p 14.85p 3921
31/03/2023 15.00p 15.08p 14.50p 14.73p 172869
30/03/2023 15.00p 15.40p 14.70p 14.73p 112849
29/03/2023 14.95p 14.95p 14.46p 14.73p 131176
28/03/2023 14.70p 14.73p 14.50p 14.68p 15833
27/03/2023 14.70p 15.00p 14.70p 14.83p 6980
24/03/2023 14.50p 14.79p 14.40p 14.70p 39709
23/03/2023 14.50p 14.50p 14.25p 14.38p 120476
22/03/2023 14.70p 15.00p 14.50p 14.73p 18671
21/03/2023 14.90p 14.90p 14.73p 14.85p 7500
20/03/2023 15.00p 14.85p 14.70p 14.85p 122
17/03/2023 15.00p 15.00p 14.50p 14.80p 82939
16/03/2023 15.00p 15.00p 14.80p 14.95p 33839
15/03/2023 15.20p 15.31p 15.00p 15.05p 56478
14/03/2023 15.00p 15.75p 15.00p 15.73p 295010
13/03/2023 15.40p 15.45p 14.80p 15.00p 116613
10/03/2023 15.60p 15.63p 15.00p 15.20p 458259
09/03/2023 16.45p 16.45p 15.80p 15.85p 177372
08/03/2023 16.10p 16.25p 16.00p 16.15p 150704
07/03/2023 16.35p 16.40p 16.28p 16.28p 0
06/03/2023 16.35p 16.40p 16.11p 16.40p 120910
03/03/2023 16.50p 16.85p 16.50p 16.65p 119575
02/03/2023 16.50p 16.75p 16.50p 16.75p 11300
01/03/2023 16.50p 17.00p 16.50p 16.75p 12234
28/02/2023 16.50p 16.95p 16.50p 16.50p 74940
27/02/2023 16.50p 17.25p 16.50p 16.88p 18125
24/02/2023 16.85p 17.25p 16.50p 16.60p 80601
23/02/2023 17.95p 18.00p 17.00p 17.05p 59517
22/02/2023 17.50p 17.95p 17.24p 17.65p 93163
21/02/2023 16.90p 17.13p 16.65p 17.13p 87016
20/02/2023 16.80p 17.35p 16.97p 17.35p 18500
17/02/2023 16.80p 17.35p 16.97p 17.35p 10000
16/02/2023 16.80p 17.35p 16.80p 17.35p 30437
15/02/2023 17.75p 17.75p 16.85p 17.33p 140354
14/02/2023 17.70p 17.33p 16.86p 17.33p 10044
13/02/2023 17.70p 17.70p 16.93p 16.93p 371990
10/02/2023 17.60p 17.67p 17.08p 17.40p 122230
09/02/2023 18.00p 18.20p 17.90p 17.93p 13835
08/02/2023 17.80p 18.20p 17.36p 18.15p 120297
07/02/2023 18.00p 18.00p 17.44p 17.90p 29844
06/02/2023 17.50p 17.95p 17.45p 17.95p 6685
03/02/2023 17.50p 18.45p 17.12p 17.40p 36754
02/02/2023 17.50p 17.75p 17.54p 17.75p 5089
01/02/2023 17.50p 17.90p 17.44p 17.75p 4087
31/01/2023 17.50p 18.45p 17.05p 17.50p 29534
30/01/2023 17.20p 17.50p 17.06p 17.25p 115821
27/01/2023 18.00p 18.00p 17.25p 17.35p 36402
26/01/2023 17.85p 17.85p 17.40p 17.40p 45107
25/01/2023 18.00p 18.19p 17.50p 17.52p 2427191
24/01/2023 17.90p 18.20p 17.72p 17.85p 152960
23/01/2023 17.95p 18.00p 17.54p 18.00p 20751
20/01/2023 16.75p 17.94p 16.63p 17.50p 225388
19/01/2023 19.00p 19.00p 17.00p 17.03p 401728
18/01/2023 16.50p 16.99p 16.20p 16.63p 110023
17/01/2023 17.00p 17.10p 16.34p 16.75p 697660
16/01/2023 18.00p 18.00p 17.00p 17.50p 192927
13/01/2023 17.50p 18.44p 17.50p 17.75p 207516
12/01/2023 18.00p 18.20p 17.77p 18.00p 27894
11/01/2023 18.00p 18.50p 17.55p 18.00p 360553
10/01/2023 18.00p 18.17p 17.75p 17.85p 455013
09/01/2023 18.00p 18.08p 17.56p 17.75p 151448
06/01/2023 17.00p 17.50p 16.86p 17.43p 163667
05/01/2023 17.50p 17.85p 17.00p 17.13p 317444
04/01/2023 18.00p 18.18p 17.75p 17.75p 4611
03/01/2023 18.00p 18.19p 17.66p 18.00p 163421
30/12/2022 18.00p 18.49p 17.65p 18.00p 153378
29/12/2022 18.00p 18.70p 17.50p 17.70p 511647
28/12/2022 19.00p 20.00p 17.95p 18.50p 1243561
23/12/2022 19.50p 19.50p 19.20p 19.50p 250000
22/12/2022 19.50p 19.60p 19.20p 19.50p 526826
21/12/2022 20.20p 20.00p 19.60p 19.75p 75559
20/12/2022 20.20p 20.25p 19.61p 20.00p 151663
19/12/2022 20.00p 20.70p 20.65p 20.70p 133
16/12/2022 20.00p 20.40p 20.00p 20.00p 170647
15/12/2022 20.50p 20.95p 19.04p 20.25p 1311664
14/12/2022 20.50p 20.95p 20.50p 20.75p 39954
13/12/2022 20.50p 21.00p 20.50p 20.65p 170925
12/12/2022 21.00p 22.00p 20.58p 20.75p 223152
09/12/2022 20.80p 21.80p 20.66p 21.50p 233963
08/12/2022 20.80p 22.00p 20.60p 21.60p 150886
07/12/2022 21.00p 21.90p 20.74p 21.20p 322855
06/12/2022 21.00p 21.75p 20.66p 21.75p 376665
05/12/2022 21.60p 22.23p 21.00p 21.45p 263809
02/12/2022 21.90p 22.52p 21.05p 21.75p 1121620
01/12/2022 23.00p 23.00p 21.90p 22.45p 3393634
30/11/2022 21.50p 23.73p 21.50p 22.80p 1168968
29/11/2022 23.50p 24.40p 21.53p 22.00p 2500537
28/11/2022 30.00p 31.00p 22.49p 23.50p 6616201
25/11/2022 20.00p 20.90p 20.50p 20.50p 62819
24/11/2022 20.00p 20.90p 20.49p 20.70p 34978
23/11/2022 20.00p 20.70p 20.00p 20.70p 72000
22/11/2022 21.00p 21.00p 19.75p 20.75p 176599
21/11/2022 20.90p 21.00p 20.13p 21.00p 60888
18/11/2022 20.00p 20.35p 19.87p 20.35p 170775
17/11/2022 20.00p 19.95p 19.75p 19.75p 30202
16/11/2022 20.00p 20.00p 19.50p 19.75p 6063246
15/11/2022 19.40p 19.75p 19.68p 19.70p 50000
14/11/2022 19.40p 19.75p 19.70p 19.70p 50000
11/11/2022 19.40p 19.70p 19.40p 19.40p 38782
10/11/2022 20.00p 19.70p 19.50p 19.70p 35000
09/11/2022 20.00p 20.00p 19.50p 19.75p 16952
08/11/2022 19.60p 19.70p 19.60p 19.60p 0
07/11/2022 19.60p 19.75p 19.70p 19.70p 708
04/11/2022 19.60p 19.80p 19.60p 19.60p 6899
03/11/2022 19.60p 19.70p 19.40p 19.70p 78548
02/11/2022 19.70p 20.00p 19.70p 19.70p 7001
01/11/2022 20.90p 20.90p 19.75p 19.75p 168111
31/10/2022 20.00p 20.90p 19.81p 20.90p 155142
28/10/2022 20.00p 21.00p 19.92p 21.00p 83500
27/10/2022 20.00p 20.25p 20.00p 20.25p 97272
26/10/2022 20.40p 20.90p 20.00p 20.50p 65918
25/10/2022 20.00p 20.60p 19.80p 20.40p 351918
24/10/2022 20.00p 21.00p 20.00p 21.00p 265108
21/10/2022 20.00p 20.70p 20.00p 20.50p 300678
20/10/2022 20.00p 22.40p 20.00p 21.10p 408407
19/10/2022 19.80p 19.95p 19.78p 19.78p 54951
18/10/2022 19.95p 19.95p 19.62p 19.88p 85387
17/10/2022 20.00p 20.02p 19.60p 19.72p 100836
14/10/2022 20.80p 20.80p 20.00p 20.50p 284095
13/10/2022 21.40p 21.40p 20.13p 20.60p 39158
12/10/2022 21.00p 21.50p 21.00p 21.40p 26785
11/10/2022 21.00p 21.72p 21.00p 21.70p 26000
10/10/2022 21.50p 21.90p 21.00p 21.00p 86657
07/10/2022 21.00p 21.10p 20.80p 21.10p 33926
06/10/2022 21.00p 21.00p 20.64p 21.00p 80685
05/10/2022 20.00p 20.84p 19.96p 20.70p 29315
04/10/2022 19.50p 20.20p 19.50p 19.88p 181888
03/10/2022 18.60p 18.98p 18.60p 18.98p 2007182
30/09/2022 19.20p 19.02p 19.02p 19.02p 0
29/09/2022 19.20p 19.24p 18.60p 19.02p 54934
28/09/2022 19.00p 19.32p 18.02p 19.13p 188456
27/09/2022 19.50p 20.05p 19.50p 20.05p 230795
26/09/2022 21.00p 21.00p 19.80p 19.90p 105525

*Close Price adjusted for both dividends and splits