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
01/03/2021 36.00p 40.00p 36.00p 39.00p 457706
26/02/2021 33.50p 37.00p 33.50p 36.60p 16253701
25/02/2021 32.00p 34.00p 31.02p 33.50p 3412664
24/02/2021 30.50p 32.00p 30.00p 31.00p 291554
23/02/2021 31.50p 31.50p 30.00p 30.50p 130723
22/02/2021 34.50p 35.73p 30.00p 31.50p 2214656
19/02/2021 35.50p 35.50p 34.00p 34.50p 56614
18/02/2021 35.90p 36.60p 35.00p 35.50p 42818
17/02/2021 35.70p 37.20p 35.60p 35.90p 112665
16/02/2021 35.50p 35.84p 35.00p 35.50p 14608
15/02/2021 35.50p 36.00p 35.06p 35.50p 72157
12/02/2021 35.00p 36.40p 34.00p 35.50p 76374
11/02/2021 36.00p 36.00p 34.25p 35.00p 29031
10/02/2021 36.00p 37.00p 35.11p 36.00p 56290
09/02/2021 36.70p 37.00p 36.00p 36.00p 50402
08/02/2021 37.70p 38.00p 36.00p 36.70p 29576
05/02/2021 37.70p 37.95p 37.00p 37.70p 132424
04/02/2021 37.00p 39.00p 37.00p 37.70p 216242
03/02/2021 33.50p 38.00p 33.50p 36.00p 198284
02/02/2021 33.30p 34.20p 33.00p 33.80p 141432
01/02/2021 33.30p 33.36p 32.05p 33.30p 74832
29/01/2021 33.50p 33.70p 33.00p 33.30p 41109
28/01/2021 33.50p 33.75p 33.00p 33.50p 47815
27/01/2021 33.50p 34.00p 33.17p 33.50p 106686
26/01/2021 33.50p 34.00p 33.00p 33.50p 54129
25/01/2021 33.50p 34.00p 33.00p 33.50p 168418
22/01/2021 33.50p 34.00p 33.00p 33.00p 48997
21/01/2021 33.50p 33.50p 31.00p 33.50p 870254
20/01/2021 33.50p 34.00p 33.00p 33.50p 85897
19/01/2021 33.50p 34.00p 33.00p 33.50p 49254
18/01/2021 34.00p 34.74p 32.50p 33.50p 53146
15/01/2021 34.00p 35.00p 34.00p 34.00p 380
14/01/2021 34.50p 35.00p 33.00p 34.00p 123601
13/01/2021 35.00p 35.00p 34.00p 34.50p 106336
12/01/2021 34.00p 36.00p 33.00p 33.00p 137089
11/01/2021 31.00p 35.90p 31.00p 34.00p 191555
08/01/2021 31.00p 33.00p 30.00p 33.00p 224848
07/01/2021 31.00p 32.20p 30.00p 31.00p 57716
06/01/2021 31.00p 31.64p 30.00p 31.00p 74038
05/01/2021 32.00p 32.00p 30.00p 31.00p 66112
04/01/2021 31.50p 33.00p 30.55p 32.00p 175308
01/01/2021 31.50p 33.00p 29.80p 31.50p 41064
31/12/2020 31.50p 33.00p 29.80p 31.50p 41064
30/12/2020 29.50p 32.00p 29.25p 30.00p 105743
29/12/2020 28.50p 30.44p 28.15p 29.50p 70164
28/12/2020 29.00p 32.00p 28.00p 28.50p 163655
25/12/2020 29.00p 32.00p 28.00p 28.50p 163655
24/12/2020 29.00p 32.00p 28.00p 28.50p 188655
23/12/2020 26.50p 29.90p 26.50p 29.40p 259938
22/12/2020 25.00p 27.90p 24.80p 26.50p 126481
21/12/2020 24.50p 26.00p 23.06p 26.00p 195101
18/12/2020 24.00p 26.00p 23.20p 26.00p 311471
17/12/2020 23.00p 25.40p 22.66p 24.00p 100228
16/12/2020 22.50p 23.79p 22.22p 23.00p 48106
15/12/2020 23.00p 23.55p 21.11p 22.50p 108183
14/12/2020 21.00p 24.02p 20.55p 23.00p 149302
11/12/2020 20.60p 21.00p 20.00p 21.00p 37139
10/12/2020 19.75p 20.90p 19.50p 20.60p 251337
09/12/2020 18.75p 20.39p 18.50p 19.75p 336199
08/12/2020 18.60p 18.90p 18.21p 18.75p 58590
07/12/2020 19.05p 19.05p 18.00p 18.60p 24500
04/12/2020 18.55p 19.40p 18.00p 19.05p 2692984
03/12/2020 18.55p 19.50p 18.10p 18.55p 111994
02/12/2020 19.50p 19.50p 18.30p 18.55p 23476
01/12/2020 20.25p 20.25p 19.00p 19.50p 49344
30/11/2020 20.25p 20.35p 20.00p 20.25p 27230
27/11/2020 20.70p 21.00p 18.10p 20.25p 341121
26/11/2020 21.20p 21.20p 20.00p 20.70p 30380
25/11/2020 21.20p 21.54p 20.40p 21.20p 65969
24/11/2020 21.20p 21.20p 20.00p 21.20p 39282
23/11/2020 21.70p 22.60p 20.40p 21.20p 33215
20/11/2020 21.20p 22.00p 21.20p 21.70p 15000
19/11/2020 21.20p 22.00p 21.05p 21.20p 114845
18/11/2020 22.50p 22.50p 20.48p 21.20p 162716
17/11/2020 23.00p 23.00p 22.00p 22.50p 168656
16/11/2020 23.00p 24.00p 22.60p 23.00p 40610
13/11/2020 22.00p 24.00p 21.30p 23.80p 264932
12/11/2020 21.00p 22.70p 20.45p 22.00p 338224
10/11/2020 20.50p 22.44p 19.98p 22.00p 2402155
09/11/2020 20.20p 20.64p 18.95p 20.50p 416097
06/11/2020 20.50p 20.60p 20.00p 20.20p 106964
05/11/2020 20.00p 20.90p 19.80p 20.50p 260113
04/11/2020 20.50p 21.00p 20.00p 20.00p 82310
03/11/2020 18.75p 21.95p 18.75p 20.50p 296185
02/11/2020 19.50p 20.00p 18.00p 18.75p 52457
30/10/2020 18.75p 19.50p 18.55p 19.50p 154693
29/10/2020 19.00p 19.50p 18.66p 18.75p 190380
28/10/2020 20.30p 20.30p 18.55p 19.00p 418153
27/10/2020 19.80p 21.00p 19.65p 20.30p 195222
26/10/2020 19.00p 20.80p 18.40p 19.50p 622731
23/10/2020 17.75p 19.50p 17.57p 19.00p 571867
22/10/2020 16.00p 18.00p 15.55p 17.50p 1209197
21/10/2020 15.00p 15.99p 14.20p 15.75p 3894277
20/10/2020 16.00p 16.40p 15.12p 15.75p 41500
19/10/2020 15.50p 16.00p 15.50p 16.00p 86295
16/10/2020 15.50p 16.15p 15.00p 15.50p 95846
15/10/2020 16.00p 16.25p 15.00p 15.80p 80046
14/10/2020 16.00p 16.29p 15.71p 16.00p 37222
13/10/2020 16.25p 16.40p 15.35p 16.00p 120228
12/10/2020 16.50p 16.65p 15.60p 16.25p 81308
09/10/2020 17.50p 17.50p 16.00p 16.50p 80058
08/10/2020 17.50p 17.50p 16.39p 17.50p 23838
07/10/2020 17.50p 17.50p 16.38p 17.50p 120500
06/10/2020 17.50p 17.50p 16.00p 17.50p 77389
05/10/2020 17.50p 17.50p 16.27p 17.50p 48526
02/10/2020 18.00p 18.00p 16.20p 17.50p 148344
01/10/2020 18.00p 18.00p 17.05p 18.00p 58822
30/09/2020 17.50p 18.80p 16.56p 18.00p 215258
29/09/2020 17.50p 17.95p 16.55p 17.50p 7179
28/09/2020 18.00p 18.00p 16.90p 17.50p 39956
25/09/2020 18.00p 18.39p 17.15p 18.00p 77303
24/09/2020 17.00p 18.45p 16.55p 18.00p 242153
23/09/2020 17.00p 17.86p 16.20p 17.00p 100987
22/09/2020 17.00p 17.00p 16.20p 17.00p 31146
21/09/2020 18.50p 18.50p 16.15p 17.00p 181108
18/09/2020 17.50p 18.50p 17.00p 18.50p 40751
17/09/2020 18.00p 18.34p 16.96p 17.60p 91856
16/09/2020 18.50p 18.70p 17.15p 18.00p 187277
15/09/2020 19.00p 19.00p 17.51p 18.50p 41128
14/09/2020 19.00p 19.45p 18.36p 19.00p 67660
11/09/2020 19.50p 19.65p 18.41p 19.00p 18055
10/09/2020 19.50p 19.69p 18.00p 19.50p 91034
09/09/2020 19.50p 19.50p 18.26p 19.50p 115364
08/09/2020 20.00p 20.00p 18.15p 19.50p 134799
07/09/2020 19.50p 20.51p 18.26p 20.00p 109549
04/09/2020 21.00p 21.00p 18.35p 19.50p 379341
03/09/2020 22.00p 22.79p 21.00p 21.00p 108495
02/09/2020 22.50p 23.20p 21.51p 22.00p 104068
01/09/2020 22.50p 23.70p 21.05p 22.50p 148457
31/08/2020 21.00p 25.00p 20.71p 22.50p 906462
28/08/2020 21.00p 25.00p 20.71p 22.50p 906462
27/08/2020 23.00p 24.00p 20.51p 21.00p 165233
26/08/2020 23.50p 23.50p 21.30p 23.00p 94609
25/08/2020 26.00p 28.00p 22.01p 23.50p 496426
24/08/2020 24.00p 26.49p 24.00p 24.50p 341927
21/08/2020 25.50p 27.00p 23.60p 24.00p 336604
20/08/2020 24.50p 26.90p 23.25p 25.00p 719226
19/08/2020 23.50p 25.30p 22.44p 24.00p 409529
18/08/2020 21.50p 26.00p 21.50p 23.50p 503334
17/08/2020 18.75p 23.97p 18.15p 21.50p 639483
14/08/2020 19.00p 20.50p 18.10p 18.75p 599230
13/08/2020 18.25p 19.60p 18.25p 19.00p 207677
12/08/2020 17.25p 18.80p 17.06p 18.25p 266202
11/08/2020 17.50p 17.50p 16.50p 17.25p 56394
10/08/2020 18.00p 18.00p 17.00p 17.50p 103948
07/08/2020 18.00p 18.40p 17.28p 18.00p 45095
06/08/2020 18.00p 18.00p 17.26p 18.00p 642
05/08/2020 18.00p 18.40p 17.23p 18.00p 68169
04/08/2020 18.00p 18.19p 17.00p 18.00p 279151
03/08/2020 18.50p 18.75p 17.30p 18.00p 106301
31/07/2020 17.75p 19.70p 17.71p 18.50p 271415
30/07/2020 16.75p 18.50p 16.75p 17.75p 169123
29/07/2020 16.00p 17.99p 15.55p 16.75p 114290
28/07/2020 18.25p 18.25p 15.10p 16.00p 339670
27/07/2020 18.75p 22.60p 17.80p 18.25p 1681661
24/07/2020 14.00p 19.95p 13.50p 18.75p 1341430
23/07/2020 14.25p 14.40p 13.50p 14.00p 77666
22/07/2020 14.25p 14.40p 13.75p 14.25p 169088
21/07/2020 13.50p 14.25p 13.16p 14.25p 243745
20/07/2020 13.50p 13.97p 13.00p 13.50p 118657
17/07/2020 13.50p 13.50p 12.50p 13.50p 35835
16/07/2020 13.75p 13.80p 13.00p 13.50p 6829
15/07/2020 13.75p 13.80p 13.05p 13.75p 75782
14/07/2020 14.00p 14.00p 13.00p 13.75p 115009
13/07/2020 14.00p 14.08p 13.50p 14.00p 91628
10/07/2020 14.00p 14.10p 13.60p 14.00p 75500
09/07/2020 14.50p 14.90p 13.50p 14.00p 253918
08/07/2020 14.25p 15.00p 13.50p 14.50p 143649
07/07/2020 14.50p 14.70p 13.60p 14.25p 102598
06/07/2020 14.50p 14.50p 14.25p 14.50p 5268
03/07/2020 14.50p 14.80p 14.25p 14.50p 72510
02/07/2020 14.50p 14.85p 14.15p 14.50p 205711
01/07/2020 14.50p 14.70p 14.13p 14.50p 8850
29/06/2020 15.25p 15.25p 14.00p 14.90p 275727
26/06/2020 15.50p 15.50p 14.50p 15.25p 79025
25/06/2020 15.75p 15.75p 15.00p 15.50p 10500
24/06/2020 16.50p 16.50p 15.55p 15.75p 79530
23/06/2020 16.50p 16.50p 16.00p 16.50p 8876
22/06/2020 17.00p 17.00p 16.00p 16.50p 185825
19/06/2020 15.50p 17.24p 15.00p 17.00p 349572
18/06/2020 15.50p 15.83p 15.00p 15.50p 80315
17/06/2020 15.25p 15.80p 15.00p 15.50p 154586
16/06/2020 15.25p 15.25p 15.00p 15.25p 55275
15/06/2020 15.25p 15.25p 15.25p 15.25p 0
12/06/2020 15.25p 15.25p 15.00p 15.25p 35000
11/06/2020 15.25p 15.50p 15.00p 15.25p 48733
10/06/2020 15.25p 15.25p 15.00p 15.25p 88913
09/06/2020 15.50p 15.50p 15.00p 15.25p 23268
08/06/2020 15.60p 15.60p 15.00p 15.50p 156493
05/06/2020 15.50p 16.00p 15.20p 15.60p 348603
04/06/2020 15.40p 15.50p 15.02p 15.50p 40067
03/06/2020 15.40p 15.60p 14.88p 15.40p 51873
02/06/2020 16.00p 16.00p 15.00p 15.40p 168701
01/06/2020 16.00p 16.30p 15.50p 16.00p 216044
29/05/2020 16.25p 18.40p 15.50p 16.00p 804542
28/05/2020 15.30p 17.88p 14.81p 16.25p 509832
27/05/2020 15.30p 15.35p 14.63p 15.30p 123082
26/05/2020 15.30p 15.35p 14.71p 15.30p 157576
22/05/2020 14.00p 14.95p 14.00p 14.90p 93913
21/05/2020 14.25p 14.45p 13.19p 14.00p 518949

*Close Price adjusted for both dividends and splits