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
13/12/2021 44.25p 45.00p 43.50p 44.00p 479078
10/12/2021 43.75p 44.00p 43.51p 43.75p 28362
09/12/2021 44.25p 44.40p 43.05p 43.75p 154214
08/12/2021 44.25p 44.50p 43.50p 44.25p 6254
07/12/2021 45.50p 45.50p 43.50p 44.25p 107200
06/12/2021 46.00p 47.00p 45.00p 45.50p 109965
03/12/2021 46.00p 47.90p 46.00p 46.00p 322294
02/12/2021 43.25p 46.00p 42.05p 45.50p 3010730
01/12/2021 43.25p 43.30p 42.50p 43.25p 17454
30/11/2021 43.25p 43.25p 42.00p 43.25p 1410242
29/11/2021 43.25p 43.40p 42.50p 43.25p 217421
26/11/2021 43.75p 43.75p 41.80p 43.25p 356745
25/11/2021 43.75p 43.75p 43.50p 43.75p 4659833
24/11/2021 44.75p 45.00p 43.50p 43.75p 215077
23/11/2021 44.75p 44.95p 44.50p 44.75p 80496
22/11/2021 44.50p 45.00p 44.13p 44.75p 168369
19/11/2021 44.50p 45.00p 44.00p 44.50p 166062
18/11/2021 42.50p 45.40p 42.50p 44.50p 753139
17/11/2021 44.00p 44.25p 41.62p 42.00p 289521
16/11/2021 42.50p 44.90p 42.36p 43.50p 268790
15/11/2021 42.25p 42.70p 41.76p 42.50p 434475
12/11/2021 42.25p 43.00p 41.50p 42.25p 508596
11/11/2021 42.50p 42.85p 41.75p 42.25p 514746
10/11/2021 39.00p 44.00p 38.02p 42.50p 1538277
09/11/2021 39.50p 40.00p 38.20p 40.00p 1356318
08/11/2021 34.00p 40.00p 33.60p 39.50p 1197599
05/11/2021 29.25p 34.50p 29.00p 34.00p 11787090
04/11/2021 28.75p 29.50p 28.50p 29.25p 110685
03/11/2021 28.75p 28.87p 28.50p 28.75p 35045
02/11/2021 28.75p 28.80p 28.53p 28.75p 64393
01/11/2021 28.75p 28.90p 28.50p 28.75p 13306
29/10/2021 28.75p 28.90p 28.50p 28.75p 39455
28/10/2021 28.75p 29.50p 28.75p 29.00p 225889
27/10/2021 28.50p 29.45p 28.50p 28.75p 291667
26/10/2021 28.00p 28.50p 28.00p 28.50p 160215
25/10/2021 28.00p 28.25p 27.50p 28.00p 80652
22/10/2021 28.00p 28.30p 27.55p 28.00p 34729
21/10/2021 28.00p 28.38p 27.60p 28.00p 57995
20/10/2021 28.25p 28.40p 28.00p 28.00p 37260
19/10/2021 28.50p 28.70p 27.50p 28.25p 239396
18/10/2021 29.00p 29.00p 28.50p 28.50p 8166
15/10/2021 29.00p 29.00p 28.20p 28.20p 12017
14/10/2021 29.00p 29.00p 28.50p 29.00p 4547
13/10/2021 29.00p 29.15p 28.20p 28.20p 72211
12/10/2021 29.50p 29.50p 27.50p 29.00p 243716
11/10/2021 29.50p 29.95p 29.00p 29.00p 418550
08/10/2021 28.75p 29.80p 28.25p 29.50p 300044
07/10/2021 27.25p 29.50p 26.00p 28.75p 4843468
06/10/2021 29.50p 30.00p 27.00p 27.50p 138872
05/10/2021 31.50p 31.50p 29.05p 29.50p 254397
04/10/2021 31.50p 31.50p 31.50p 31.50p 0
01/10/2021 31.50p 31.50p 31.00p 31.50p 979
30/09/2021 31.75p 31.75p 31.10p 31.50p 145319
29/09/2021 31.75p 32.00p 31.50p 31.75p 159927
28/09/2021 31.75p 31.80p 31.50p 31.75p 267679
27/09/2021 32.25p 32.25p 31.50p 31.75p 74936
24/09/2021 31.75p 32.25p 31.05p 32.25p 180994
23/09/2021 31.75p 31.75p 31.50p 31.75p 352989
22/09/2021 32.50p 32.50p 30.94p 31.75p 223124
21/09/2021 32.50p 32.50p 32.00p 32.50p 5000
20/09/2021 32.50p 33.00p 31.20p 32.50p 86153
17/09/2021 32.00p 33.00p 32.00p 32.50p 662295
16/09/2021 32.00p 32.70p 32.00p 32.00p 2426
15/09/2021 31.50p 33.00p 31.30p 32.00p 23555
14/09/2021 31.50p 32.00p 31.00p 31.50p 885462
13/09/2021 31.50p 31.50p 31.00p 31.50p 9927
10/09/2021 31.50p 31.50p 31.00p 31.50p 1766
09/09/2021 31.50p 31.50p 31.05p 31.50p 5072
08/09/2021 31.50p 31.50p 31.05p 31.50p 7220
07/09/2021 31.00p 31.50p 30.00p 31.50p 264970
06/09/2021 31.00p 31.30p 30.00p 31.00p 200607
03/09/2021 31.00p 31.65p 30.20p 31.00p 196234
02/09/2021 29.50p 31.70p 29.00p 31.00p 1679701
01/09/2021 29.50p 29.85p 29.30p 29.50p 15337
31/08/2021 29.50p 29.85p 29.00p 29.50p 7347
27/08/2021 29.50p 29.85p 29.00p 29.50p 61147
26/08/2021 29.50p 29.85p 29.00p 29.50p 12063
25/08/2021 29.50p 29.74p 29.50p 29.50p 33624
24/08/2021 30.50p 31.00p 29.10p 29.50p 103599
23/08/2021 31.25p 31.25p 29.50p 30.50p 437412
20/08/2021 31.25p 31.25p 30.50p 31.25p 135559
19/08/2021 31.25p 31.25p 30.50p 31.25p 24394
18/08/2021 31.25p 31.25p 30.50p 31.25p 14708
17/08/2021 31.25p 31.25p 30.50p 31.25p 686000
16/08/2021 31.25p 31.25p 30.50p 31.25p 73769
13/08/2021 31.00p 31.50p 30.50p 31.25p 116726
12/08/2021 31.00p 31.00p 30.00p 31.00p 784
11/08/2021 31.00p 31.70p 31.00p 31.00p 3000
10/08/2021 31.50p 31.50p 29.99p 31.00p 1160572
09/08/2021 31.50p 31.88p 31.02p 31.50p 50299
06/08/2021 31.50p 31.90p 31.01p 31.50p 39870
05/08/2021 31.50p 32.00p 31.00p 31.50p 33510
04/08/2021 31.50p 32.00p 31.00p 31.50p 1690250
03/08/2021 31.50p 31.50p 31.00p 31.50p 37925
02/08/2021 31.50p 31.50p 30.80p 31.50p 41496
30/07/2021 32.50p 32.50p 31.00p 31.50p 19796
29/07/2021 33.00p 33.00p 32.00p 32.50p 282344
28/07/2021 33.00p 33.00p 32.00p 33.00p 5489
27/07/2021 32.50p 33.00p 32.25p 33.00p 6201
26/07/2021 32.50p 32.50p 32.00p 32.50p 41123
23/07/2021 32.50p 32.75p 31.00p 32.50p 173465
22/07/2021 32.50p 32.50p 32.25p 32.50p 33709
21/07/2021 32.50p 32.84p 32.00p 32.50p 1061713
20/07/2021 33.50p 34.00p 32.00p 32.50p 27522
19/07/2021 33.75p 34.00p 32.16p 33.50p 165262
16/07/2021 33.75p 34.05p 33.50p 33.75p 121248
15/07/2021 35.50p 35.50p 33.60p 33.75p 148956
14/07/2021 35.50p 35.50p 35.11p 35.50p 13609
13/07/2021 35.50p 35.50p 35.50p 35.50p 32933
12/07/2021 35.50p 35.55p 35.30p 35.50p 32921
09/07/2021 35.50p 35.65p 35.30p 35.50p 27497
08/07/2021 36.00p 36.00p 35.00p 35.50p 165898
07/07/2021 36.00p 36.30p 35.10p 36.00p 306480
06/07/2021 35.50p 37.00p 35.00p 36.40p 226917
05/07/2021 35.50p 36.00p 35.50p 35.50p 1456
02/07/2021 35.50p 36.00p 35.35p 35.50p 21653
01/07/2021 35.50p 35.70p 35.10p 35.50p 8378
30/06/2021 35.50p 36.00p 35.30p 35.50p 205618
29/06/2021 35.25p 35.50p 34.50p 35.50p 90095
28/06/2021 35.50p 35.50p 34.55p 35.25p 12834
25/06/2021 36.00p 36.00p 35.00p 35.50p 198035
24/06/2021 37.50p 37.50p 34.50p 36.00p 411258
23/06/2021 38.50p 39.00p 37.00p 37.50p 113628
22/06/2021 38.50p 38.50p 37.00p 38.50p 653753
21/06/2021 39.00p 39.00p 37.00p 38.50p 345891
18/06/2021 40.00p 40.00p 38.00p 38.50p 352894
17/06/2021 39.50p 40.00p 39.00p 40.00p 275488
16/06/2021 40.25p 40.25p 38.50p 39.50p 103092
15/06/2021 40.25p 40.44p 40.07p 40.25p 33341
14/06/2021 40.25p 40.50p 40.00p 40.25p 175739
11/06/2021 40.25p 40.40p 40.00p 40.25p 33205
10/06/2021 40.50p 41.00p 40.00p 40.25p 39704
09/06/2021 41.50p 41.50p 40.40p 40.50p 39787
08/06/2021 43.00p 43.00p 40.00p 41.50p 89235
07/06/2021 43.50p 43.50p 41.80p 43.00p 113069
04/06/2021 44.00p 45.00p 43.00p 43.50p 48178
03/06/2021 44.00p 44.00p 43.00p 44.00p 12619
02/06/2021 44.00p 45.00p 43.36p 44.00p 11238
01/06/2021 43.00p 45.67p 42.55p 44.00p 231932
28/05/2021 41.50p 44.00p 40.00p 43.00p 103220
27/05/2021 41.00p 42.00p 40.30p 41.50p 250621
26/05/2021 41.00p 41.00p 40.25p 41.00p 18241
25/05/2021 41.50p 41.60p 40.06p 41.00p 148495
24/05/2021 41.50p 41.50p 41.05p 41.50p 44665
21/05/2021 41.50p 41.50p 41.33p 41.50p 41113
20/05/2021 41.50p 42.00p 40.36p 41.50p 156001
19/05/2021 41.50p 41.78p 40.20p 41.50p 278385
18/05/2021 42.00p 42.00p 41.00p 41.50p 48136
17/05/2021 42.00p 43.00p 41.55p 42.00p 39876
14/05/2021 40.00p 43.00p 40.00p 42.00p 757877
13/05/2021 42.00p 44.10p 40.35p 40.00p 911044
12/05/2021 40.50p 42.80p 40.50p 42.00p 226349
11/05/2021 41.50p 41.50p 40.00p 40.50p 403359
10/05/2021 41.50p 43.40p 41.00p 41.50p 788217
07/05/2021 37.75p 41.90p 37.00p 41.50p 1071203
06/05/2021 38.25p 38.25p 36.50p 37.75p 408724
05/05/2021 41.50p 41.55p 37.50p 40.00p 829064
04/05/2021 41.50p 42.00p 41.00p 42.00p 618733
30/04/2021 41.50p 41.50p 41.00p 41.50p 105442
29/04/2021 42.00p 42.00p 40.20p 41.00p 181311
28/04/2021 42.00p 42.55p 41.00p 41.50p 85347
27/04/2021 41.50p 42.55p 41.00p 41.60p 127472
26/04/2021 42.00p 43.30p 41.05p 43.30p 96639
23/04/2021 41.50p 42.80p 41.50p 42.00p 49802
22/04/2021 42.50p 46.90p 41.00p 41.50p 209986
21/04/2021 42.50p 45.00p 42.05p 45.00p 495462
20/04/2021 40.00p 44.00p 38.01p 44.00p 1190456
19/04/2021 40.00p 41.00p 39.00p 40.00p 149688
16/04/2021 40.50p 40.50p 39.10p 40.00p 105792
15/04/2021 41.50p 41.90p 40.00p 40.50p 355074
14/04/2021 43.00p 44.00p 41.00p 41.50p 260740
13/04/2021 43.00p 45.00p 41.55p 43.00p 1083088
12/04/2021 49.00p 54.50p 42.50p 43.00p 5090462
09/04/2021 40.00p 40.35p 39.35p 40.00p 105660
08/04/2021 40.00p 40.47p 39.25p 40.00p 36373
07/04/2021 40.50p 40.90p 39.00p 40.00p 46047
06/04/2021 39.50p 41.00p 39.14p 40.50p 171699
01/04/2021 39.20p 40.00p 38.50p 39.50p 86170
31/03/2021 39.20p 39.70p 38.55p 39.20p 19706
30/03/2021 39.20p 39.70p 38.40p 39.20p 22701
29/03/2021 40.00p 40.00p 38.00p 39.20p 153718
26/03/2021 40.00p 40.00p 39.95p 40.00p 42
25/03/2021 40.50p 40.50p 39.00p 40.00p 825962
24/03/2021 41.00p 41.40p 40.00p 40.50p 108053
23/03/2021 42.00p 42.00p 40.00p 41.00p 17348
22/03/2021 42.00p 42.50p 41.00p 42.00p 11255
19/03/2021 42.00p 43.00p 41.00p 42.00p 28284
18/03/2021 42.00p 43.00p 41.00p 42.00p 32836
17/03/2021 41.50p 43.00p 40.00p 42.00p 18913
16/03/2021 41.50p 43.00p 40.00p 42.00p 207187
15/03/2021 38.50p 43.00p 38.50p 42.00p 1035684
12/03/2021 37.50p 39.00p 37.25p 38.50p 36878
11/03/2021 36.50p 39.00p 36.50p 37.50p 135123
10/03/2021 35.00p 37.00p 34.00p 36.50p 8704967
09/03/2021 36.00p 36.00p 34.00p 35.00p 859174
08/03/2021 38.00p 38.20p 35.00p 36.00p 63820
05/03/2021 38.00p 39.00p 37.00p 38.00p 174910
04/03/2021 39.00p 40.00p 38.50p 38.50p 5457
03/03/2021 39.00p 40.00p 38.00p 39.00p 104715
02/03/2021 39.00p 40.00p 38.00p 38.60p 58142

*Close Price adjusted for both dividends and splits