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
23/09/2022 21.40p 22.20p 20.15p 21.00p 216361
22/09/2022 22.40p 22.52p 21.00p 21.00p 110678
21/09/2022 22.00p 22.00p 21.12p 22.00p 9333
20/09/2022 22.00p 22.80p 21.10p 22.00p 516674
19/09/2022 23.80p 23.20p 23.20p 23.20p 0
16/09/2022 23.80p 23.20p 23.20p 23.20p 0
15/09/2022 23.80p 23.70p 23.20p 23.20p 8413
14/09/2022 23.80p 23.90p 22.50p 23.20p 74711
13/09/2022 24.50p 24.35p 24.05p 24.35p 3259
12/09/2022 24.50p 24.50p 23.80p 23.80p 35363
09/09/2022 22.90p 24.50p 22.00p 23.80p 416173
08/09/2022 23.40p 22.30p 21.82p 22.30p 2545
07/09/2022 23.40p 22.70p 22.45p 22.45p 17061
06/09/2022 23.40p 22.45p 22.00p 22.45p 5150
05/09/2022 23.40p 23.40p 21.60p 22.45p 310293
02/09/2022 23.80p 24.15p 23.30p 24.15p 232060
01/09/2022 24.40p 24.35p 23.75p 24.35p 225365
31/08/2022 24.40p 24.50p 24.40p 24.50p 547
30/08/2022 23.90p 24.25p 24.05p 24.25p 54105
29/08/2022 23.90p 24.50p 23.80p 24.10p 90347
26/08/2022 23.90p 24.50p 23.80p 24.10p 90347
25/08/2022 24.00p 24.00p 22.85p 23.50p 111984
24/08/2022 23.80p 23.45p 22.68p 23.45p 3633051
23/08/2022 23.80p 23.80p 23.00p 23.45p 83204
22/08/2022 23.80p 24.90p 23.50p 23.80p 62873
19/08/2022 24.00p 24.35p 23.80p 24.35p 5656
18/08/2022 24.00p 24.62p 23.85p 24.35p 99850
17/08/2022 24.90p 24.90p 24.05p 24.55p 205074
16/08/2022 24.50p 25.00p 24.04p 24.25p 23824
15/08/2022 24.60p 25.70p 23.50p 24.25p 233959
12/08/2022 25.00p 25.84p 25.25p 25.25p 2122
11/08/2022 25.00p 25.83p 23.00p 25.25p 315763
10/08/2022 25.00p 25.15p 25.15p 25.15p 0
09/08/2022 25.00p 25.50p 24.50p 25.15p 80161
08/08/2022 26.30p 26.30p 25.20p 25.60p 70174
05/08/2022 26.50p 27.25p 26.32p 27.25p 49983
04/08/2022 26.50p 27.83p 27.20p 27.20p 10106
03/08/2022 26.50p 27.83p 26.50p 26.50p 35372
02/08/2022 27.50p 27.80p 26.50p 26.85p 81907
01/08/2022 26.80p 27.25p 26.80p 27.15p 20382
29/07/2022 26.80p 27.00p 26.80p 26.80p 10181
28/07/2022 27.80p 27.80p 27.00p 27.15p 172940
27/07/2022 28.00p 28.17p 27.95p 27.95p 10709
26/07/2022 28.00p 28.50p 27.95p 28.10p 110441
25/07/2022 27.50p 28.00p 27.02p 27.85p 29186
22/07/2022 27.40p 27.50p 27.00p 27.25p 58374
21/07/2022 28.00p 28.00p 27.20p 27.35p 63031
20/07/2022 28.00p 27.60p 27.05p 27.60p 18293
19/07/2022 28.00p 28.40p 27.00p 27.35p 156417
18/07/2022 27.00p 29.00p 27.00p 27.50p 119168
15/07/2022 27.00p 29.00p 26.69p 27.75p 1482061
14/07/2022 26.00p 27.90p 26.00p 27.75p 271655
13/07/2022 24.00p 25.75p 23.98p 25.75p 200470
12/07/2022 23.50p 23.98p 23.10p 23.75p 77255
11/07/2022 22.00p 24.00p 22.00p 23.75p 183022
08/07/2022 22.00p 22.40p 21.60p 22.00p 42000
07/07/2022 22.00p 22.50p 22.00p 22.15p 141528
06/07/2022 22.00p 22.15p 21.00p 22.15p 39577
05/07/2022 21.00p 21.10p 21.00p 21.10p 36129
04/07/2022 22.10p 22.10p 20.00p 21.25p 560931
01/07/2022 22.50p 22.60p 22.00p 22.35p 178129
30/06/2022 23.50p 23.40p 22.71p 23.35p 111491
29/06/2022 23.50p 23.50p 22.80p 22.80p 54317
28/06/2022 24.00p 24.25p 24.25p 24.25p 0
27/06/2022 24.00p 24.25p 23.53p 24.25p 10500
24/06/2022 24.00p 24.50p 24.50p 24.50p 0
23/06/2022 24.00p 24.90p 24.00p 24.50p 15
22/06/2022 24.50p 24.90p 24.00p 24.20p 46613
21/06/2022 24.70p 24.95p 24.70p 24.95p 14
20/06/2022 25.10p 25.10p 24.35p 24.60p 2030
17/06/2022 25.20p 25.20p 24.35p 25.20p 106834
16/06/2022 25.00p 24.35p 24.00p 24.35p 350000
15/06/2022 25.00p 24.25p 23.62p 24.25p 9999
14/06/2022 25.00p 25.71p 23.00p 23.75p 376087
13/06/2022 26.00p 26.70p 25.00p 25.00p 123423
10/06/2022 26.40p 26.92p 26.02p 26.50p 45195
09/06/2022 26.40p 26.50p 26.00p 26.50p 26296
08/06/2022 25.00p 26.50p 26.02p 26.50p 12000
07/06/2022 25.00p 26.35p 26.00p 26.00p 0
06/06/2022 25.00p 26.35p 25.00p 26.35p 92504
03/06/2022 25.90p 26.89p 25.02p 25.60p 70835
02/06/2022 25.90p 26.89p 25.02p 25.60p 70835
01/06/2022 25.90p 26.89p 25.02p 25.60p 70835
31/05/2022 25.90p 25.90p 24.53p 25.25p 21871
30/05/2022 25.00p 25.25p 25.00p 25.00p 74069
27/05/2022 25.50p 25.50p 25.00p 25.00p 193626
26/05/2022 26.00p 25.75p 25.53p 25.75p 53600
25/05/2022 26.00p 26.00p 25.50p 25.50p 25251
24/05/2022 26.50p 26.50p 25.50p 25.50p 215476
23/05/2022 26.50p 26.50p 26.50p 26.50p 61702
20/05/2022 26.50p 26.50p 26.20p 26.25p 15001
19/05/2022 27.40p 27.75p 26.25p 26.25p 25722
18/05/2022 27.00p 27.70p 27.00p 27.70p 47493
17/05/2022 28.00p 28.50p 28.50p 28.50p 1733
16/05/2022 28.00p 28.50p 28.50p 28.50p 0
13/05/2022 28.00p 28.50p 28.00p 28.50p 30541
12/05/2022 28.00p 28.00p 27.00p 27.40p 143708
11/05/2022 28.40p 28.95p 28.11p 28.50p 167147
10/05/2022 28.60p 29.73p 28.40p 28.50p 3892916
09/05/2022 30.10p 30.18p 27.95p 28.75p 240913
06/05/2022 31.00p 31.10p 30.40p 31.10p 227139
05/05/2022 32.10p 32.22p 31.50p 32.00p 150694
04/05/2022 32.50p 32.75p 32.20p 32.50p 41016
03/05/2022 32.50p 32.52p 32.50p 32.50p 1130481
02/05/2022 32.50p 33.32p 32.50p 32.75p 2234042
29/04/2022 32.50p 33.32p 32.50p 32.75p 2234042
28/04/2022 32.50p 32.93p 32.75p 32.75p 7574
27/04/2022 32.50p 33.75p 32.29p 33.15p 21777
26/04/2022 32.50p 33.75p 31.81p 33.50p 334853
25/04/2022 33.00p 32.47p 31.24p 31.75p 237
22/04/2022 33.00p 33.00p 31.50p 32.00p 30485
21/04/2022 32.00p 33.00p 31.10p 32.35p 327336
20/04/2022 31.00p 31.98p 31.45p 31.50p 33739
19/04/2022 31.00p 31.50p 31.45p 31.50p 1250
18/04/2022 31.00p 32.00p 31.50p 31.50p 7364
15/04/2022 31.00p 32.00p 31.50p 31.50p 7364
14/04/2022 31.00p 32.00p 31.50p 31.50p 7364
13/04/2022 31.00p 32.00p 31.00p 32.00p 96995
12/04/2022 32.00p 32.00p 30.00p 30.50p 206628
11/04/2022 28.90p 31.88p 31.33p 31.50p 1345
08/04/2022 28.90p 31.89p 31.31p 31.65p 16038
07/04/2022 28.90p 31.84p 28.20p 31.60p 436930
06/04/2022 28.00p 28.90p 28.50p 28.50p 1709
05/04/2022 28.00p 28.81p 28.55p 28.55p 15544
04/04/2022 28.00p 28.90p 27.71p 28.50p 470893
01/04/2022 28.20p 28.20p 28.20p 28.20p 0
31/03/2022 28.20p 28.81p 27.90p 28.20p 65846
30/03/2022 28.00p 28.40p 27.80p 28.40p 78126
29/03/2022 28.60p 28.60p 28.01p 28.25p 50903
28/03/2022 28.40p 28.70p 28.32p 28.70p 5896
25/03/2022 28.40p 28.90p 27.82p 28.50p 167562
24/03/2022 29.00p 29.00p 28.10p 28.40p 122514
23/03/2022 29.90p 29.90p 29.00p 29.50p 113568
22/03/2022 29.10p 29.30p 28.20p 29.30p 0
21/03/2022 29.10p 29.10p 28.12p 28.20p 127926
18/03/2022 29.90p 29.90p 28.10p 29.00p 61663
17/03/2022 30.50p 30.70p 30.00p 30.15p 27817
16/03/2022 30.00p 30.90p 29.78p 30.25p 172784
15/03/2022 29.00p 29.10p 28.80p 28.80p 211000
14/03/2022 28.50p 29.75p 28.30p 29.35p 212818
11/03/2022 27.00p 28.40p 26.41p 28.00p 121223
10/03/2022 26.60p 27.81p 26.50p 26.70p 222492
09/03/2022 27.00p 27.50p 26.02p 27.00p 240717
08/03/2022 26.00p 26.90p 25.40p 26.40p 168526
07/03/2022 27.00p 26.90p 26.00p 26.85p 222805
04/03/2022 27.00p 27.90p 26.05p 27.50p 704688
03/03/2022 27.90p 28.76p 27.20p 27.50p 508962
02/03/2022 28.00p 28.00p 27.20p 27.35p 42419
01/03/2022 29.00p 29.00p 27.00p 27.60p 284590
28/02/2022 29.50p 29.70p 28.50p 29.55p 60738
25/02/2022 29.50p 30.00p 28.58p 29.25p 407171
24/02/2022 30.00p 30.11p 28.50p 28.85p 223911
23/02/2022 31.90p 32.20p 30.46p 30.90p 405567
22/02/2022 33.30p 33.30p 29.63p 31.00p 321607
21/02/2022 34.00p 35.10p 33.13p 33.90p 42397
18/02/2022 33.40p 34.00p 33.40p 34.00p 26062
17/02/2022 35.60p 35.60p 33.00p 33.80p 150920
16/02/2022 36.10p 36.10p 35.10p 35.65p 18438
15/02/2022 36.00p 36.21p 35.54p 36.20p 100938
14/02/2022 35.70p 35.72p 35.50p 35.55p 33914
11/02/2022 35.50p 36.35p 35.50p 36.35p 10502
10/02/2022 35.60p 36.25p 35.60p 36.25p 114932
09/02/2022 35.50p 36.00p 35.50p 35.50p 7360
08/02/2022 36.00p 36.50p 35.70p 36.10p 29005
07/02/2022 36.00p 36.50p 36.00p 36.50p 55387
04/02/2022 36.40p 36.40p 35.66p 36.00p 67623
03/02/2022 36.60p 37.90p 36.40p 37.00p 45259
02/02/2022 37.00p 37.45p 36.00p 36.60p 213819
01/02/2022 37.90p 37.90p 36.00p 36.00p 135254
31/01/2022 38.40p 38.40p 36.60p 38.20p 41985
28/01/2022 33.40p 38.50p 33.40p 36.50p 290988
27/01/2022 33.40p 33.80p 33.00p 33.30p 54404
26/01/2022 33.40p 34.80p 32.63p 34.30p 237408
25/01/2022 33.00p 34.81p 32.50p 33.75p 645334
24/01/2022 38.10p 38.58p 33.00p 33.00p 1104376
21/01/2022 41.00p 41.71p 38.00p 38.00p 497362
20/01/2022 43.70p 43.70p 41.70p 42.10p 207616
19/01/2022 42.20p 43.65p 41.74p 42.50p 860102
18/01/2022 42.60p 43.00p 42.00p 42.25p 248524
17/01/2022 43.00p 45.74p 41.97p 42.75p 599607
14/01/2022 44.00p 45.00p 41.88p 44.00p 387667
13/01/2022 44.00p 44.85p 44.00p 44.00p 10204
12/01/2022 43.50p 44.50p 43.16p 44.50p 99537
10/01/2022 43.50p 44.70p 44.00p 44.50p 20389
07/01/2022 43.50p 44.00p 43.50p 44.00p 15034
06/01/2022 44.00p 44.49p 43.50p 44.15p 39685
05/01/2022 46.00p 46.20p 44.00p 45.25p 110800
04/01/2022 43.00p 47.00p 42.84p 46.50p 395829
31/12/2021 42.20p 42.50p 41.75p 42.50p 156662
30/12/2021 42.50p 43.00p 42.00p 42.25p 84508
29/12/2021 43.00p 45.00p 42.40p 43.20p 86289
24/12/2021 43.00p 44.00p 43.00p 43.50p 30689
23/12/2021 43.60p 44.00p 43.00p 43.00p 380239
22/12/2021 43.00p 45.00p 42.00p 43.50p 65349
21/12/2021 44.00p 46.00p 43.00p 44.00p 21800
20/12/2021 45.00p 45.00p 43.00p 43.00p 6
17/12/2021 43.50p 45.00p 42.00p 45.00p 255714
16/12/2021 43.50p 44.25p 42.77p 44.25p 152933
15/12/2021 43.50p 44.50p 43.50p 44.25p 73854
14/12/2021 43.75p 43.75p 43.50p 43.75p 156747

*Close Price adjusted for both dividends and splits