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
20/05/2020 15.25p 15.40p 14.25p 14.25p 50640
19/05/2020 15.50p 15.75p 14.75p 15.25p 105637
18/05/2020 15.25p 15.75p 15.25p 15.50p 194537
15/05/2020 15.25p 15.70p 15.00p 15.25p 114066
14/05/2020 16.00p 16.50p 15.25p 15.25p 206194
13/05/2020 15.75p 16.50p 14.82p 16.00p 372722
12/05/2020 15.75p 15.75p 14.50p 15.75p 44241
11/05/2020 16.00p 16.30p 14.60p 15.75p 288640
07/05/2020 15.00p 16.00p 14.00p 16.00p 594783
06/05/2020 14.00p 14.25p 13.30p 14.25p 188248
05/05/2020 14.50p 15.24p 13.25p 14.00p 232840
01/05/2020 13.75p 14.40p 12.40p 14.00p 561527
30/04/2020 15.50p 15.50p 13.30p 14.00p 489969
29/04/2020 20.50p 20.75p 14.00p 15.50p 2152922
28/04/2020 15.50p 23.00p 15.50p 20.60p 3456312
27/04/2020 15.50p 16.09p 14.74p 15.50p 1142837
24/04/2020 15.00p 16.00p 14.17p 15.50p 112398
23/04/2020 14.50p 15.20p 13.85p 15.00p 78369
22/04/2020 14.75p 15.30p 13.80p 14.50p 44023
21/04/2020 15.50p 16.40p 14.00p 14.50p 661503
20/04/2020 15.50p 18.00p 14.50p 15.80p 1005624
17/04/2020 15.00p 16.20p 14.70p 15.50p 99697
16/04/2020 15.00p 16.00p 14.20p 15.00p 112401
15/04/2020 15.00p 15.90p 14.65p 15.00p 156425
14/04/2020 12.25p 16.00p 11.50p 15.00p 735137
09/04/2020 12.75p 13.25p 11.65p 12.25p 99541
08/04/2020 13.00p 13.25p 12.15p 12.75p 81726
07/04/2020 11.75p 13.00p 11.00p 13.00p 141186
06/04/2020 12.50p 12.69p 11.25p 11.75p 205996
03/04/2020 13.25p 13.25p 12.00p 12.50p 90212
02/04/2020 14.25p 14.30p 12.60p 13.25p 103171
01/04/2020 14.25p 14.70p 13.00p 14.25p 85637
31/03/2020 14.00p 15.90p 13.80p 14.50p 651738
30/03/2020 12.50p 15.80p 11.75p 14.00p 875557
27/03/2020 12.50p 13.95p 11.75p 12.50p 418517
26/03/2020 11.25p 13.13p 10.73p 12.50p 553420
25/03/2020 13.50p 15.00p 10.10p 11.25p 1888913
24/03/2020 10.50p 14.00p 9.00p 13.25p 536812
23/03/2020 9.75p 11.00p 8.50p 10.50p 303658
20/03/2020 8.25p 10.54p 8.25p 9.75p 440342
19/03/2020 8.00p 8.70p 7.55p 8.25p 94076
18/03/2020 8.25p 8.50p 7.55p 8.00p 300000
17/03/2020 8.25p 8.75p 7.55p 8.25p 296228
16/03/2020 8.75p 8.75p 8.00p 8.50p 50000
13/03/2020 9.50p 9.50p 8.00p 9.00p 72000
12/03/2020 9.50p 9.86p 9.00p 9.50p 64376
11/03/2020 9.75p 9.90p 9.10p 9.75p 79716
10/03/2020 9.75p 10.10p 9.75p 9.75p 4950
09/03/2020 10.25p 10.25p 9.00p 9.75p 136841
06/03/2020 10.75p 11.00p 10.00p 10.50p 19804
05/03/2020 10.50p 11.20p 10.00p 10.75p 16794
04/03/2020 10.75p 10.95p 10.20p 10.50p 67475
03/03/2020 10.75p 11.35p 10.65p 10.75p 70137
02/03/2020 11.75p 11.75p 10.00p 10.75p 172950
28/02/2020 11.75p 11.75p 11.00p 11.75p 11531
27/02/2020 12.25p 12.25p 11.00p 11.75p 27500
26/02/2020 11.75p 12.90p 11.15p 12.25p 86261
25/02/2020 12.25p 12.99p 11.68p 11.75p 140960
24/02/2020 12.50p 12.50p 12.00p 12.25p 16648
21/02/2020 12.25p 13.00p 12.25p 12.50p 62428
20/02/2020 12.25p 12.70p 11.66p 12.25p 109206
19/02/2020 12.25p 12.25p 11.38p 12.25p 191554
18/02/2020 12.25p 12.25p 12.25p 12.25p 0
17/02/2020 12.25p 12.50p 11.68p 12.25p 80909
14/02/2020 12.25p 12.50p 11.66p 12.25p 7955
13/02/2020 12.50p 12.50p 11.66p 12.25p 37958
12/02/2020 12.25p 12.50p 11.50p 12.50p 332842
11/02/2020 12.50p 12.50p 12.00p 12.25p 38011
10/02/2020 12.75p 12.75p 12.00p 12.50p 50450
07/02/2020 12.75p 12.95p 12.00p 12.75p 13350
06/02/2020 13.00p 13.00p 12.00p 12.75p 70902
05/02/2020 13.00p 13.12p 13.00p 13.00p 4100
04/02/2020 13.00p 13.12p 13.00p 13.00p 25000
03/02/2020 13.00p 13.00p 13.00p 13.00p 0
31/01/2020 13.00p 13.14p 13.00p 13.00p 304
30/01/2020 13.00p 13.00p 12.50p 13.00p 4000
29/01/2020 13.00p 13.50p 12.55p 13.00p 36321
28/01/2020 13.00p 13.00p 13.00p 13.00p 0
27/01/2020 13.00p 13.17p 12.50p 13.00p 63035
24/01/2020 12.75p 13.00p 12.50p 13.00p 15545
23/01/2020 12.25p 12.99p 12.00p 12.75p 99011
22/01/2020 12.00p 12.45p 11.85p 12.25p 18873
21/01/2020 12.00p 12.45p 12.00p 12.00p 152572
20/01/2020 12.00p 12.00p 11.60p 12.00p 15000
17/01/2020 12.00p 12.17p 11.07p 12.00p 94764
16/01/2020 12.05p 12.05p 11.60p 12.00p 38072
15/01/2020 12.75p 12.75p 11.63p 12.05p 75700
14/01/2020 13.25p 13.40p 12.10p 12.75p 155487
13/01/2020 12.75p 13.25p 12.16p 13.25p 186902
10/01/2020 12.75p 13.30p 12.50p 12.75p 132563
09/01/2020 14.00p 14.00p 12.50p 13.00p 93022
08/01/2020 14.00p 14.17p 13.50p 14.00p 59375
07/01/2020 15.50p 15.50p 13.00p 14.00p 325202
06/01/2020 16.25p 16.25p 14.66p 15.50p 143200
03/01/2020 16.25p 16.25p 15.50p 16.25p 101174
02/01/2020 16.25p 16.25p 15.94p 16.25p 6122
31/12/2019 16.25p 16.25p 16.15p 16.25p 18192
30/12/2019 15.50p 16.25p 15.50p 16.25p 28189
27/12/2019 15.50p 15.64p 14.51p 15.50p 30068
24/12/2019 15.50p 15.65p 15.50p 15.50p 30000
23/12/2019 15.50p 15.65p 14.50p 15.50p 24957
20/12/2019 15.50p 15.50p 15.50p 15.50p 0
19/12/2019 15.50p 15.75p 14.55p 15.50p 174998
18/12/2019 15.50p 16.10p 14.70p 15.50p 114163
17/12/2019 16.25p 16.25p 15.50p 15.50p 11210
16/12/2019 15.25p 16.45p 15.25p 16.25p 144627
13/12/2019 15.25p 15.25p 15.25p 15.25p 76552
12/12/2019 15.00p 15.70p 14.65p 15.25p 95060
11/12/2019 15.00p 15.90p 14.25p 15.00p 209590
10/12/2019 16.00p 16.40p 14.25p 16.40p 49073
09/12/2019 15.25p 16.00p 14.52p 16.00p 18000
06/12/2019 15.25p 15.25p 14.52p 15.25p 23983
05/12/2019 15.25p 15.49p 14.52p 15.25p 3761
04/12/2019 15.00p 15.30p 14.65p 15.25p 131261
03/12/2019 16.50p 16.50p 14.50p 15.00p 279189
02/12/2019 16.50p 16.50p 16.00p 16.50p 22729
29/11/2019 15.50p 16.50p 15.00p 16.50p 206456
28/11/2019 15.75p 15.75p 15.00p 15.50p 68235
27/11/2019 15.75p 15.75p 15.75p 15.75p 8349
26/11/2019 16.25p 16.25p 14.35p 15.75p 159645
25/11/2019 17.00p 17.25p 15.00p 16.25p 230089
22/11/2019 15.25p 18.00p 15.00p 17.00p 1692779
21/11/2019 14.25p 15.40p 14.25p 15.25p 822000
20/11/2019 15.50p 15.50p 13.50p 14.25p 199490
19/11/2019 16.00p 16.00p 15.00p 15.50p 20975
18/11/2019 16.00p 16.00p 14.00p 16.00p 90506
15/11/2019 15.50p 16.00p 15.00p 16.00p 188271
14/11/2019 16.50p 16.50p 15.00p 15.50p 278068
13/11/2019 17.00p 17.00p 16.00p 17.00p 20000
12/11/2019 17.00p 17.00p 17.00p 17.00p 0
11/11/2019 17.00p 17.00p 16.05p 17.00p 5524
08/11/2019 17.50p 17.50p 16.05p 17.00p 25380
07/11/2019 17.00p 18.00p 16.95p 17.00p 130058
06/11/2019 17.00p 17.00p 16.00p 17.00p 25575
05/11/2019 17.50p 17.50p 16.00p 17.00p 49606
04/11/2019 17.50p 17.50p 16.06p 17.50p 77788
01/11/2019 17.00p 17.50p 16.00p 17.50p 158079
31/10/2019 18.20p 18.60p 15.88p 17.00p 192466
30/10/2019 18.70p 19.80p 17.41p 18.20p 322215
29/10/2019 17.00p 19.85p 16.28p 18.70p 247256
28/10/2019 16.50p 17.80p 15.00p 17.00p 387469
25/10/2019 18.00p 18.10p 15.05p 17.00p 850010
24/10/2019 18.50p 20.00p 17.00p 17.00p 694833
23/10/2019 38.50p 42.00p 38.50p 40.50p 134742
22/10/2019 37.00p 39.70p 37.00p 38.50p 56714
21/10/2019 37.00p 37.00p 36.00p 37.00p 1000
18/10/2019 36.00p 38.00p 36.00p 37.00p 71997
17/10/2019 36.00p 36.00p 35.06p 36.00p 10610
16/10/2019 36.00p 36.00p 36.00p 36.00p 0
15/10/2019 36.00p 36.90p 36.00p 36.00p 4688
14/10/2019 36.50p 36.50p 35.00p 36.00p 8080
11/10/2019 36.50p 36.50p 35.00p 36.50p 8600
10/10/2019 36.50p 37.00p 36.50p 36.50p 2000
09/10/2019 37.50p 37.50p 35.06p 36.50p 11854
08/10/2019 37.50p 37.50p 37.50p 37.50p 0
07/10/2019 39.50p 39.50p 35.57p 37.50p 73054
04/10/2019 39.50p 39.50p 39.50p 39.50p 0
03/10/2019 40.00p 40.25p 38.00p 39.50p 21315
02/10/2019 42.00p 42.00p 39.00p 40.00p 18538
01/10/2019 42.00p 43.20p 40.00p 42.00p 21546
30/09/2019 40.00p 40.00p 40.00p 40.00p 30000
27/09/2019 35.50p 41.00p 35.50p 41.00p 156228
26/09/2019 38.50p 38.50p 33.35p 35.50p 41318
25/09/2019 38.50p 39.70p 38.50p 38.50p 2000
24/09/2019 39.00p 39.00p 38.00p 38.50p 1700
23/09/2019 39.50p 39.84p 38.00p 39.00p 1372
20/09/2019 39.00p 39.00p 38.00p 39.00p 607
19/09/2019 39.00p 39.00p 39.00p 39.00p 0
18/09/2019 39.00p 39.00p 38.00p 39.00p 1600
17/09/2019 39.00p 39.00p 39.00p 39.00p 0
16/09/2019 39.50p 39.50p 35.86p 39.00p 9173
13/09/2019 39.50p 39.50p 39.50p 39.50p 0
12/09/2019 39.00p 40.70p 39.00p 39.50p 1862
11/09/2019 37.50p 40.00p 37.50p 39.00p 12446
10/09/2019 38.50p 38.50p 35.80p 37.50p 16054
09/09/2019 38.50p 38.50p 38.50p 38.50p 0
06/09/2019 39.50p 39.50p 38.00p 38.50p 27250
05/09/2019 43.50p 44.85p 38.20p 39.50p 28946
04/09/2019 39.00p 45.00p 39.00p 43.50p 106992
03/09/2019 39.00p 39.00p 39.00p 39.00p 0
02/09/2019 38.50p 40.00p 38.50p 39.00p 30457
30/08/2019 38.50p 39.60p 35.30p 38.50p 68065
29/08/2019 39.00p 39.50p 37.00p 38.50p 66837
28/08/2019 41.00p 41.00p 37.00p 39.00p 127781
27/08/2019 42.00p 42.00p 41.00p 41.00p 0
23/08/2019 42.00p 42.00p 40.26p 42.00p 349
22/08/2019 42.00p 44.00p 40.15p 42.00p 24189
21/08/2019 44.50p 44.50p 40.11p 42.00p 17738
20/08/2019 44.50p 44.50p 44.00p 44.50p 15155
19/08/2019 44.50p 45.00p 44.00p 44.50p 16000
16/08/2019 44.50p 46.00p 44.00p 44.50p 55185
15/08/2019 43.50p 45.00p 43.50p 45.00p 62882
14/08/2019 47.00p 47.00p 42.00p 43.50p 25998
13/08/2019 41.50p 47.00p 40.00p 47.00p 166693
12/08/2019 42.00p 43.74p 40.00p 41.50p 12021
09/08/2019 42.50p 43.74p 41.00p 42.00p 7846
08/08/2019 43.00p 44.00p 41.00p 42.50p 8318
07/08/2019 43.00p 44.70p 41.10p 43.00p 20220
06/08/2019 43.00p 43.00p 41.00p 43.00p 975
05/08/2019 43.50p 44.71p 43.00p 43.00p 2000

*Close Price adjusted for both dividends and splits