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
02/08/2019 44.00p 44.71p 43.00p 43.50p 7209
01/08/2019 46.50p 46.50p 43.00p 44.00p 40094
31/07/2019 46.50p 46.50p 45.00p 46.50p 2500
30/07/2019 46.50p 46.50p 45.00p 46.50p 15000
29/07/2019 47.00p 48.00p 46.50p 46.50p 42168
26/07/2019 45.50p 48.00p 45.50p 47.00p 49190
25/07/2019 45.50p 45.50p 45.50p 45.50p 0
24/07/2019 46.00p 46.00p 45.00p 45.50p 19462
23/07/2019 48.00p 48.00p 46.00p 47.00p 18887
22/07/2019 48.00p 48.00p 46.30p 48.00p 5434
19/07/2019 49.50p 49.50p 46.25p 48.00p 81020
18/07/2019 49.50p 50.50p 49.50p 49.50p 7426
17/07/2019 49.50p 49.50p 48.00p 49.50p 3750
16/07/2019 49.50p 49.50p 48.00p 49.50p 1800
15/07/2019 49.50p 49.50p 48.00p 49.50p 30380
12/07/2019 49.50p 51.00p 49.33p 49.50p 306
11/07/2019 48.50p 51.00p 48.00p 49.50p 27330
10/07/2019 48.00p 50.00p 47.30p 48.50p 35548
09/07/2019 52.00p 52.00p 48.00p 48.00p 44246
08/07/2019 52.00p 52.00p 52.00p 52.00p 0
05/07/2019 52.00p 52.00p 52.00p 52.00p 0
04/07/2019 53.50p 53.50p 50.55p 52.00p 11762
03/07/2019 50.00p 54.55p 50.00p 53.50p 91556
02/07/2019 45.50p 51.00p 45.10p 50.50p 76665
01/07/2019 46.00p 46.50p 43.90p 45.50p 2962152
28/06/2019 47.50p 48.75p 45.00p 46.00p 29637
27/06/2019 47.50p 47.50p 46.00p 47.50p 10332
26/06/2019 51.00p 51.00p 46.00p 47.50p 129089
25/06/2019 51.00p 52.80p 51.00p 51.00p 6712
24/06/2019 50.00p 51.00p 49.60p 50.50p 13023
21/06/2019 53.00p 53.90p 49.11p 50.00p 22978
20/06/2019 53.00p 53.00p 51.15p 53.00p 7385
19/06/2019 54.50p 54.50p 52.00p 53.00p 24576
18/06/2019 54.50p 55.70p 53.00p 54.50p 24231
17/06/2019 48.50p 55.85p 48.50p 54.50p 174324
14/06/2019 48.50p 49.50p 47.26p 48.50p 10030
13/06/2019 48.50p 48.50p 47.01p 48.50p 12691
12/06/2019 48.50p 48.50p 48.50p 48.50p 0
11/06/2019 49.50p 50.60p 47.00p 48.50p 32562
10/06/2019 49.50p 50.60p 47.01p 49.50p 3472
07/06/2019 51.00p 51.00p 47.65p 49.50p 63322
06/06/2019 50.00p 51.20p 50.00p 51.00p 22250
05/06/2019 50.00p 50.00p 48.00p 50.00p 1343
04/06/2019 50.00p 50.00p 50.00p 50.00p 0
03/06/2019 49.00p 50.00p 48.00p 50.00p 5345
31/05/2019 48.50p 49.70p 48.00p 49.00p 15979
30/05/2019 48.50p 49.70p 47.00p 48.50p 2620
29/05/2019 46.50p 49.00p 46.10p 48.50p 67743
28/05/2019 46.50p 48.00p 46.01p 46.50p 5363
24/05/2019 48.00p 48.00p 45.50p 46.50p 69942
23/05/2019 48.00p 49.00p 48.00p 48.00p 3040
22/05/2019 50.00p 50.00p 47.00p 48.00p 19642
21/05/2019 50.00p 50.00p 48.00p 50.00p 754
20/05/2019 50.00p 51.00p 48.00p 50.00p 34133
17/05/2019 50.00p 51.45p 49.00p 50.00p 28413
16/05/2019 48.50p 51.00p 47.55p 50.00p 46881
15/05/2019 46.50p 49.50p 45.50p 48.50p 106382
14/05/2019 48.00p 48.00p 45.45p 46.50p 61860
13/05/2019 49.00p 50.00p 47.79p 48.00p 73287
10/05/2019 50.00p 52.65p 46.00p 49.00p 85144
09/05/2019 53.50p 53.75p 49.25p 50.00p 60849
08/05/2019 55.00p 55.00p 52.00p 55.00p 27369
07/05/2019 55.50p 55.50p 53.00p 55.00p 23097
03/05/2019 54.00p 55.50p 53.00p 55.50p 34000
02/05/2019 55.00p 55.00p 52.00p 54.00p 62288
01/05/2019 55.00p 56.50p 53.00p 55.00p 54666
30/04/2019 60.00p 61.60p 52.50p 55.00p 116759
29/04/2019 60.00p 61.50p 58.00p 60.00p 78009
26/04/2019 58.50p 61.90p 58.00p 60.00p 46297
25/04/2019 60.00p 61.00p 58.00p 58.50p 40058
24/04/2019 60.00p 60.00p 58.00p 60.00p 4000
23/04/2019 58.50p 61.90p 58.00p 60.00p 41898
18/04/2019 53.00p 61.85p 53.00p 58.50p 153951
17/04/2019 51.50p 55.00p 51.50p 53.00p 29287
16/04/2019 51.50p 53.00p 51.00p 51.50p 69500
15/04/2019 54.00p 54.00p 50.75p 51.50p 21616
12/04/2019 54.00p 54.75p 52.15p 54.00p 82530
11/04/2019 54.50p 55.00p 51.11p 54.00p 67286
10/04/2019 63.50p 64.75p 50.56p 54.50p 188608
09/04/2019 65.00p 65.49p 62.25p 63.50p 32159
08/04/2019 65.50p 68.00p 61.00p 65.00p 68488
05/04/2019 62.50p 70.00p 62.50p 65.50p 178094
04/04/2019 57.50p 65.00p 56.00p 62.50p 554709
03/04/2019 56.00p 58.85p 56.00p 57.50p 45988
02/04/2019 51.00p 57.00p 51.00p 56.00p 155100
01/04/2019 52.00p 53.00p 47.00p 51.00p 269990
29/03/2019 53.00p 53.00p 51.00p 52.00p 19602
28/03/2019 53.00p 53.00p 51.55p 53.00p 4218
27/03/2019 53.00p 53.00p 52.40p 53.00p 3095
26/03/2019 57.00p 57.00p 52.00p 53.00p 85332
25/03/2019 58.00p 58.00p 55.00p 57.00p 9318
22/03/2019 58.00p 59.00p 56.00p 58.00p 65527
21/03/2019 53.00p 59.00p 53.00p 58.00p 130394
20/03/2019 51.00p 53.00p 51.00p 53.00p 28405
19/03/2019 51.00p 51.02p 50.00p 51.00p 54267
18/03/2019 53.00p 54.00p 48.20p 51.00p 99416
15/03/2019 53.50p 53.90p 51.00p 53.00p 73122
14/03/2019 55.00p 55.00p 50.00p 53.50p 253241
13/03/2019 55.50p 55.70p 53.00p 55.00p 26681
12/03/2019 53.50p 56.70p 53.50p 55.50p 64629
11/03/2019 54.50p 54.50p 50.25p 53.50p 19951
08/03/2019 56.50p 58.60p 53.50p 53.50p 104322
07/03/2019 62.00p 62.00p 55.00p 56.50p 86095
06/03/2019 61.50p 65.00p 58.10p 62.00p 127196
05/03/2019 59.00p 63.40p 59.00p 61.50p 161951
04/03/2019 53.50p 59.50p 53.50p 58.50p 497079
01/03/2019 64.50p 64.50p 51.50p 54.50p 960204
28/02/2019 64.50p 64.50p 64.00p 64.50p 3111
27/02/2019 65.00p 65.00p 64.50p 64.50p 0
26/02/2019 64.50p 65.34p 64.39p 65.00p 8675
25/02/2019 65.00p 65.90p 64.00p 64.50p 43479
22/02/2019 65.00p 65.98p 63.33p 65.00p 29154
21/02/2019 64.50p 66.02p 64.00p 65.00p 20119
20/02/2019 69.50p 69.50p 60.00p 64.50p 144875
19/02/2019 71.50p 71.50p 68.00p 69.50p 3099
18/02/2019 71.50p 72.20p 68.00p 71.50p 4897
15/02/2019 71.50p 73.00p 71.50p 71.50p 2800
14/02/2019 72.50p 73.40p 70.00p 71.50p 13862
13/02/2019 72.50p 73.50p 72.50p 72.50p 23026
12/02/2019 72.50p 72.50p 69.00p 72.50p 40738
11/02/2019 77.50p 77.50p 72.50p 72.50p 6578
08/02/2019 77.50p 77.50p 77.50p 77.50p 0
07/02/2019 80.00p 82.00p 76.11p 77.50p 59626
06/02/2019 78.00p 82.00p 77.50p 79.00p 43675
05/02/2019 73.50p 81.00p 73.50p 78.50p 36632
04/02/2019 69.50p 76.75p 69.50p 73.50p 25253
01/02/2019 67.00p 69.50p 67.00p 69.50p 14851
31/01/2019 65.50p 69.00p 65.50p 67.00p 10380
30/01/2019 65.50p 67.40p 65.50p 65.50p 4410
29/01/2019 62.50p 66.75p 62.10p 65.50p 32873
28/01/2019 62.50p 63.75p 62.50p 62.50p 1000
25/01/2019 62.50p 63.90p 61.50p 62.50p 4154
24/01/2019 62.50p 63.95p 61.35p 62.50p 45454
23/01/2019 64.50p 65.90p 61.35p 62.50p 15609
22/01/2019 64.50p 64.50p 64.50p 64.50p 0
21/01/2019 64.50p 64.50p 61.33p 64.50p 2000
18/01/2019 64.50p 64.50p 61.30p 64.50p 400
17/01/2019 66.50p 66.50p 64.55p 65.00p 5866
16/01/2019 66.50p 67.00p 66.50p 66.50p 14138
15/01/2019 65.50p 67.00p 64.00p 66.50p 15573
14/01/2019 64.00p 66.60p 64.00p 65.50p 34911
11/01/2019 64.00p 64.00p 63.10p 64.00p 12070
10/01/2019 64.00p 64.00p 64.00p 64.00p 0
09/01/2019 64.00p 64.88p 63.10p 64.00p 2788
08/01/2019 64.00p 64.90p 64.00p 64.00p 154
07/01/2019 63.50p 65.00p 63.50p 64.00p 33971
04/01/2019 61.50p 64.00p 61.50p 63.50p 43155
03/01/2019 67.00p 67.00p 64.50p 64.50p 29077
02/01/2019 67.50p 69.00p 61.11p 67.00p 54451
31/12/2018 66.50p 67.50p 65.00p 67.50p 2898
28/12/2018 67.50p 67.75p 65.50p 66.50p 7109
27/12/2018 67.50p 67.50p 67.50p 67.50p 0
24/12/2018 67.50p 67.50p 67.50p 67.50p 0
21/12/2018 67.50p 69.75p 67.50p 67.50p 5716
20/12/2018 67.50p 69.75p 67.50p 67.50p 2000
19/12/2018 71.50p 71.50p 67.50p 67.50p 5075
18/12/2018 76.00p 76.00p 71.00p 71.50p 2963
17/12/2018 76.00p 76.00p 73.00p 76.00p 10432
14/12/2018 75.00p 75.00p 75.00p 75.00p 3293
13/12/2018 75.00p 75.25p 75.00p 75.00p 6644
12/12/2018 75.00p 76.00p 75.00p 75.00p 11942
11/12/2018 74.50p 76.00p 74.50p 75.00p 19184
10/12/2018 71.50p 74.90p 68.51p 74.50p 30053
07/12/2018 72.50p 75.00p 69.88p 71.50p 28454
06/12/2018 72.50p 74.50p 70.00p 72.50p 1950
05/12/2018 72.50p 72.50p 70.00p 72.50p 18277
04/12/2018 76.00p 76.00p 68.12p 72.50p 25837
03/12/2018 72.50p 77.00p 72.50p 76.00p 29848
30/11/2018 76.50p 76.50p 72.50p 72.50p 8002
29/11/2018 79.50p 81.00p 76.50p 76.50p 65044
28/11/2018 80.50p 80.87p 76.27p 78.00p 12656
27/11/2018 87.00p 87.00p 78.00p 80.50p 23792
26/11/2018 83.50p 88.00p 81.50p 86.00p 34054
23/11/2018 79.50p 87.90p 79.50p 83.50p 29489
22/11/2018 77.50p 80.95p 75.00p 79.50p 31611
21/11/2018 88.50p 88.50p 77.50p 77.50p 47216
20/11/2018 88.00p 94.80p 86.50p 86.50p 58938
19/11/2018 87.00p 92.50p 85.00p 88.00p 14960
16/11/2018 81.00p 89.00p 80.00p 87.00p 26743
15/11/2018 73.50p 83.92p 72.75p 81.00p 36471
14/11/2018 75.00p 76.75p 72.25p 74.00p 16975
13/11/2018 76.50p 76.60p 73.00p 75.00p 23482
12/11/2018 80.50p 80.50p 76.50p 76.50p 7395
09/11/2018 80.50p 83.00p 78.55p 80.50p 36470
08/11/2018 78.50p 83.00p 77.00p 80.50p 34589
07/11/2018 73.50p 80.00p 73.50p 78.50p 117413
06/11/2018 72.00p 74.00p 72.00p 73.50p 55809
05/11/2018 77.50p 77.50p 71.90p 72.00p 52929
02/11/2018 77.50p 77.50p 76.00p 77.50p 300
01/11/2018 78.00p 78.00p 76.00p 77.50p 9872
31/10/2018 76.00p 78.00p 76.00p 78.00p 10096
30/10/2018 77.50p 80.00p 75.60p 76.00p 7934
29/10/2018 83.50p 83.50p 75.60p 77.50p 24925
26/10/2018 83.00p 83.50p 81.50p 83.50p 25000
25/10/2018 80.00p 82.00p 80.00p 81.50p 10000
24/10/2018 80.00p 80.00p 78.00p 80.00p 5842
23/10/2018 81.00p 81.00p 78.00p 80.00p 10074
22/10/2018 82.50p 82.50p 81.50p 81.50p 14000
19/10/2018 85.50p 86.70p 81.00p 82.50p 10900
18/10/2018 87.50p 87.50p 82.00p 85.50p 8706

*Close Price adjusted for both dividends and splits