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
17/10/2018 87.50p 87.50p 83.00p 87.50p 6000
16/10/2018 87.50p 88.90p 85.00p 87.50p 3453
15/10/2018 81.50p 89.00p 81.50p 87.50p 42847
12/10/2018 81.00p 81.00p 75.00p 80.50p 16568
11/10/2018 85.50p 85.50p 80.00p 81.00p 17169
10/10/2018 82.00p 94.00p 82.00p 87.50p 50519
09/10/2018 82.50p 83.00p 80.00p 82.00p 14064
08/10/2018 87.00p 87.00p 80.99p 82.50p 50638
05/10/2018 89.00p 89.00p 85.27p 87.00p 13597
04/10/2018 89.00p 90.00p 89.00p 89.00p 555
03/10/2018 89.00p 89.00p 88.00p 89.00p 500
02/10/2018 89.00p 90.00p 88.00p 89.00p 17478
01/10/2018 91.50p 91.50p 89.40p 90.00p 6558
28/09/2018 91.50p 95.00p 91.50p 91.50p 1035
27/09/2018 91.50p 95.00p 91.50p 91.50p 6121
26/09/2018 91.50p 93.00p 89.50p 91.50p 1537
25/09/2018 88.50p 93.00p 88.50p 91.50p 20000
24/09/2018 88.50p 90.00p 88.50p 88.50p 775
21/09/2018 90.00p 90.00p 87.30p 88.50p 7500
20/09/2018 90.00p 93.00p 87.30p 90.00p 4900
19/09/2018 91.50p 93.00p 87.30p 90.00p 11291
18/09/2018 90.97p 91.96p 89.97p 91.47p 458756
17/09/2018 90.97p 91.76p 90.97p 90.97p 217
14/09/2018 90.97p 91.91p 90.97p 90.97p 1606
13/09/2018 90.97p 90.97p 90.97p 90.97p 0
12/09/2018 90.97p 90.97p 90.97p 90.97p 0
11/09/2018 90.97p 90.97p 90.97p 90.97p 0
10/09/2018 90.97p 91.96p 86.97p 90.97p 15559
07/09/2018 90.47p 90.97p 88.22p 90.97p 16326
06/09/2018 91.47p 91.47p 88.32p 90.47p 2093
05/09/2018 93.46p 93.96p 90.32p 91.47p 7648
04/09/2018 92.46p 94.45p 88.47p 93.46p 6580
03/09/2018 93.46p 94.66p 90.23p 92.46p 7503
31/08/2018 93.46p 96.96p 90.32p 93.46p 3934
30/08/2018 93.46p 93.46p 93.46p 93.46p 0
29/08/2018 93.46p 93.46p 91.37p 93.46p 2590
28/08/2018 91.47p 94.96p 91.47p 93.46p 6941
24/08/2018 91.47p 93.96p 88.22p 91.47p 3615
23/08/2018 91.47p 93.96p 87.97p 91.47p 8588
22/08/2018 94.96p 94.96p 88.57p 91.47p 12115
21/08/2018 93.96p 97.96p 89.97p 94.96p 24987
20/08/2018 94.96p 94.96p 89.97p 93.96p 6025
17/08/2018 96.46p 96.46p 92.96p 94.96p 6502
16/08/2018 92.46p 96.46p 90.72p 96.46p 12358
15/08/2018 101.96p 101.96p 91.57p 92.46p 15890
14/08/2018 101.96p 103.96p 101.96p 101.96p 192
13/08/2018 103.46p 104.46p 101.96p 101.96p 2536
10/08/2018 107.46p 107.46p 100.92p 103.46p 2433
09/08/2018 109.96p 112.96p 107.46p 107.46p 2679
08/08/2018 111.96p 114.96p 109.36p 109.96p 30772
07/08/2018 100.96p 111.86p 100.96p 110.46p 44155
06/08/2018 100.96p 101.96p 98.96p 100.96p 17360
03/08/2018 97.46p 101.96p 97.46p 100.96p 31882
02/08/2018 97.46p 97.71p 95.46p 97.46p 17933
01/08/2018 97.46p 97.51p 95.36p 97.46p 21724
31/07/2018 97.46p 97.46p 94.96p 97.46p 6494
30/07/2018 97.46p 97.46p 97.46p 97.46p 0
27/07/2018 97.46p 97.46p 95.46p 97.46p 2501
26/07/2018 97.46p 97.46p 94.71p 97.46p 5266
25/07/2018 97.46p 97.46p 94.96p 97.46p 3220
24/07/2018 90.97p 98.23p 90.97p 97.46p 31005
23/07/2018 89.47p 89.47p 88.97p 89.47p 576
20/07/2018 88.47p 89.97p 86.97p 89.47p 13483
19/07/2018 97.46p 98.71p 87.97p 88.47p 10476
18/07/2018 98.46p 99.96p 95.03p 97.46p 15364
17/07/2018 88.97p 98.46p 88.97p 98.46p 51912
16/07/2018 88.47p 89.57p 87.97p 88.97p 23743
13/07/2018 88.47p 89.67p 86.97p 88.47p 2736
12/07/2018 93.96p 93.96p 84.97p 88.47p 12100
11/07/2018 96.46p 96.46p 89.97p 93.96p 3551
10/07/2018 96.46p 96.67p 96.46p 96.46p 500
09/07/2018 96.46p 96.96p 96.46p 96.46p 8554
06/07/2018 96.46p 96.96p 92.96p 96.46p 5973
05/07/2018 96.46p 98.91p 92.96p 96.46p 7834
04/07/2018 94.96p 96.46p 94.96p 96.46p 48018
03/07/2018 94.96p 97.36p 91.96p 94.96p 4621
02/07/2018 93.96p 97.36p 91.96p 94.96p 4163
29/06/2018 93.96p 95.96p 89.97p 93.96p 4827
28/06/2018 93.96p 95.96p 93.96p 93.96p 3144
27/06/2018 93.96p 96.66p 88.97p 93.96p 7658
26/06/2018 94.96p 96.66p 91.96p 93.96p 14466
25/06/2018 91.96p 98.04p 91.96p 94.96p 32978
22/06/2018 89.97p 89.97p 89.97p 89.97p 0
21/06/2018 90.97p 91.96p 87.97p 89.97p 11086
20/06/2018 90.97p 90.97p 87.97p 90.97p 1579
19/06/2018 90.97p 90.97p 88.22p 90.97p 7503
18/06/2018 90.97p 90.97p 88.22p 90.97p 15006
15/06/2018 90.97p 90.97p 87.97p 90.97p 9383
14/06/2018 92.46p 92.46p 87.97p 90.97p 9194
13/06/2018 91.47p 92.46p 89.97p 92.46p 532
12/06/2018 90.47p 91.47p 89.97p 91.47p 6974
11/06/2018 91.96p 91.96p 90.47p 90.47p 7523
08/06/2018 91.96p 91.96p 91.96p 91.96p 0
07/06/2018 95.46p 95.46p 89.97p 91.96p 9318
06/06/2018 95.46p 95.46p 93.96p 95.46p 1501
05/06/2018 95.46p 95.46p 94.56p 95.46p 3165
04/06/2018 95.46p 96.21p 93.96p 95.46p 4764
01/06/2018 95.46p 95.46p 93.96p 95.46p 3435
31/05/2018 90.97p 96.81p 90.97p 95.46p 18740
30/05/2018 90.47p 90.97p 89.97p 90.97p 12693
29/05/2018 93.46p 93.76p 90.97p 90.97p 18139
25/05/2018 93.46p 93.76p 93.46p 93.46p 1056
24/05/2018 93.46p 93.46p 93.46p 93.46p 0
23/05/2018 93.96p 94.71p 92.96p 93.46p 18390
22/05/2018 96.46p 97.71p 93.51p 93.96p 38024
21/05/2018 96.46p 97.96p 94.96p 96.46p 9791
18/05/2018 96.46p 97.96p 94.96p 96.46p 40751
17/05/2018 97.46p 97.96p 94.96p 96.46p 8675
16/05/2018 97.46p 99.41p 94.96p 97.46p 2509
15/05/2018 102.96p 102.96p 95.46p 97.46p 28576
14/05/2018 103.46p 103.96p 102.96p 102.96p 1462
11/05/2018 106.46p 106.46p 102.96p 103.46p 13092
10/05/2018 108.46p 108.46p 106.46p 106.46p 328
09/05/2018 110.96p 110.96p 106.96p 108.46p 3436
08/05/2018 110.96p 110.96p 107.21p 110.96p 9697
04/05/2018 107.46p 110.96p 107.46p 110.96p 17518
03/05/2018 110.96p 110.96p 104.96p 107.46p 23140
02/05/2018 114.46p 114.46p 107.96p 110.96p 9705
01/05/2018 108.46p 114.36p 107.96p 113.46p 31623
30/04/2018 110.46p 110.46p 104.96p 107.96p 29644
27/04/2018 113.46p 113.46p 110.46p 110.46p 5151
26/04/2018 111.96p 112.96p 110.96p 111.96p 7237
25/04/2018 113.96p 113.96p 110.96p 111.96p 18932
24/04/2018 113.96p 115.31p 113.83p 113.96p 6476
23/04/2018 113.96p 115.86p 113.71p 113.96p 10406
20/04/2018 112.46p 115.96p 112.21p 113.96p 10264
19/04/2018 118.45p 118.95p 110.76p 112.46p 38231
18/04/2018 118.45p 119.95p 116.96p 118.45p 43152
17/04/2018 105.96p 119.95p 105.96p 118.45p 101159
16/04/2018 97.46p 104.96p 96.46p 103.46p 96688
13/04/2018 99.96p 99.96p 94.96p 97.46p 30859
12/04/2018 96.96p 109.46p 93.06p 99.96p 82474
11/04/2018 97.46p 101.96p 94.96p 99.46p 58303
10/04/2018 87.97p 100.91p 87.72p 97.46p 38929
09/04/2018 94.46p 96.31p 86.37p 87.97p 25437
06/04/2018 95.96p 99.96p 89.97p 94.46p 59254
05/04/2018 86.47p 97.96p 82.97p 95.96p 108617
04/04/2018 89.97p 97.36p 84.97p 86.47p 126680
03/04/2018 114.96p 119.95p 89.97p 91.47p 240565
29/03/2018 119.95p 149.94p 89.97p 112.46p 505940
28/03/2018 56.48p 56.48p 54.98p 56.48p 5002
27/03/2018 56.48p 56.48p 56.48p 56.48p 58846
26/03/2018 66.47p 66.47p 56.48p 56.48p 4484
23/03/2018 66.47p 66.47p 66.47p 66.47p 0
22/03/2018 66.47p 66.47p 66.47p 66.47p 10004
21/03/2018 66.47p 66.47p 66.47p 66.47p 20008
20/03/2018 69.47p 69.47p 63.98p 66.47p 5002
19/03/2018 70.97p 70.97p 66.97p 69.47p 8667
16/03/2018 70.97p 70.97p 70.97p 70.97p 0
15/03/2018 70.97p 70.97p 70.97p 70.97p 3001
14/03/2018 70.97p 70.97p 70.97p 70.97p 27525
13/03/2018 70.47p 70.97p 70.47p 70.97p 12581
12/03/2018 70.47p 70.47p 70.47p 70.47p 0
09/03/2018 70.47p 70.47p 70.47p 70.47p 0
08/03/2018 70.47p 70.47p 70.47p 70.47p 0
07/03/2018 70.47p 70.47p 70.47p 70.47p 0
06/03/2018 70.47p 70.47p 70.47p 70.47p 25010
05/03/2018 70.47p 70.47p 70.47p 70.47p 0
02/03/2018 70.47p 70.47p 70.47p 70.47p 0
01/03/2018 70.47p 70.47p 70.47p 70.47p 0
28/02/2018 70.47p 70.47p 70.47p 70.47p 0
27/02/2018 70.47p 70.47p 70.47p 70.47p 0
26/02/2018 72.47p 72.47p 66.97p 70.47p 3442
23/02/2018 72.47p 72.47p 72.47p 72.47p 0
22/02/2018 72.47p 72.47p 72.47p 72.47p 0
21/02/2018 72.47p 72.47p 72.47p 72.47p 0
20/02/2018 72.47p 72.47p 72.47p 72.47p 0
19/02/2018 72.47p 72.47p 67.97p 72.47p 2952
16/02/2018 73.47p 73.47p 69.97p 72.47p 2868
15/02/2018 73.47p 73.47p 73.47p 73.47p 0
14/02/2018 74.47p 75.97p 69.97p 73.47p 10748
13/02/2018 74.47p 74.47p 74.47p 74.47p 0
12/02/2018 74.47p 74.47p 74.47p 74.47p 0
09/02/2018 74.47p 74.47p 74.47p 74.47p 0
08/02/2018 75.47p 75.47p 71.97p 74.47p 2788
07/02/2018 77.97p 77.97p 75.97p 76.47p 1601
06/02/2018 77.97p 77.97p 77.97p 77.97p 0
05/02/2018 77.97p 77.97p 77.97p 77.97p 0
02/02/2018 77.97p 77.97p 77.97p 77.97p 0
01/02/2018 77.97p 77.97p 77.97p 77.97p 0
31/01/2018 77.97p 77.97p 77.97p 77.97p 0
30/01/2018 77.97p 77.97p 77.97p 77.97p 0
29/01/2018 77.97p 77.97p 77.97p 77.97p 0
26/01/2018 77.97p 77.97p 77.97p 77.97p 0
25/01/2018 77.97p 77.97p 77.97p 77.97p 0
24/01/2018 77.97p 77.97p 77.97p 77.97p 0
23/01/2018 77.97p 77.97p 77.97p 77.97p 0
22/01/2018 77.97p 77.97p 77.97p 77.97p 0
19/01/2018 77.97p 77.97p 77.97p 77.97p 0
18/01/2018 77.97p 77.97p 77.97p 77.97p 0
17/01/2018 77.97p 77.97p 77.97p 77.97p 0
16/01/2018 77.97p 77.97p 77.97p 77.97p 0
15/01/2018 77.97p 78.37p 77.97p 77.97p 637
12/01/2018 77.97p 77.97p 77.97p 77.97p 0
11/01/2018 77.97p 78.37p 73.97p 77.97p 13676
10/01/2018 77.97p 77.97p 77.97p 77.97p 0
09/01/2018 77.97p 77.97p 77.97p 77.97p 0
08/01/2018 77.97p 78.97p 77.97p 77.97p 0
05/01/2018 78.97p 78.97p 75.97p 78.97p 6780
04/01/2018 78.97p 78.97p 78.97p 78.97p 0

*Close Price adjusted for both dividends and splits