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
03/01/2018 78.97p 78.97p 78.97p 78.97p 0
02/01/2018 78.97p 78.97p 78.97p 78.97p 0
29/12/2017 78.97p 78.97p 78.97p 78.97p 0
28/12/2017 78.97p 78.97p 78.97p 78.97p 0
27/12/2017 78.97p 78.97p 78.97p 78.97p 0
22/12/2017 78.97p 78.97p 78.97p 78.97p 5065
21/12/2017 78.97p 78.97p 78.97p 78.97p 20008
20/12/2017 78.97p 78.97p 78.97p 78.97p 0
19/12/2017 78.97p 78.97p 77.97p 78.97p 700
18/12/2017 78.97p 78.97p 78.17p 78.97p 3565
15/12/2017 78.97p 78.97p 78.97p 78.97p 22429
14/12/2017 78.97p 78.97p 78.17p 78.97p 629
13/12/2017 78.97p 78.97p 77.97p 78.97p 900
12/12/2017 78.97p 78.97p 78.97p 78.97p 0
11/12/2017 78.97p 78.97p 78.17p 78.97p 290
08/12/2017 78.97p 78.97p 78.97p 78.97p 0
07/12/2017 78.97p 78.97p 78.17p 78.97p 31
06/12/2017 78.97p 78.97p 78.17p 78.97p 1278
05/12/2017 78.97p 78.97p 78.17p 78.97p 1000
04/12/2017 78.97p 78.97p 78.17p 78.97p 1266
01/12/2017 78.97p 78.97p 78.17p 78.97p 250
30/11/2017 78.97p 78.97p 71.97p 78.97p 14005
29/11/2017 78.97p 78.97p 78.97p 78.97p 0
28/11/2017 78.97p 79.27p 77.97p 78.97p 30077
27/11/2017 78.97p 78.97p 77.97p 78.97p 1609
24/11/2017 78.97p 78.97p 78.82p 78.97p 380
23/11/2017 78.97p 78.97p 77.97p 78.97p 9594
22/11/2017 78.97p 78.97p 78.97p 78.97p 0
21/11/2017 78.97p 78.97p 77.97p 78.97p 1972
20/11/2017 78.97p 78.97p 77.97p 78.97p 8181
17/11/2017 78.97p 78.97p 78.87p 78.97p 3001
16/11/2017 78.97p 78.97p 78.97p 78.97p 0
15/11/2017 78.97p 78.97p 78.97p 78.97p 0
14/11/2017 78.97p 78.97p 78.87p 78.97p 4743
13/11/2017 78.97p 78.97p 78.87p 78.97p 883
10/11/2017 78.97p 78.97p 78.77p 78.97p 1000
09/11/2017 78.97p 78.97p 78.77p 78.97p 439
08/11/2017 78.97p 78.97p 77.97p 78.97p 9331
07/11/2017 78.47p 78.97p 76.97p 78.97p 28261
06/11/2017 78.47p 78.57p 76.97p 78.47p 1933
03/11/2017 78.47p 78.47p 78.47p 78.47p 0
02/11/2017 78.47p 78.47p 78.47p 78.47p 0
01/11/2017 78.47p 78.47p 78.47p 78.47p 0
31/10/2017 78.47p 78.57p 78.47p 78.47p 2536
30/10/2017 79.47p 79.47p 78.47p 78.47p 0
27/10/2017 78.47p 78.47p 78.47p 78.47p 0
26/10/2017 78.47p 78.47p 76.97p 78.47p 7500
25/10/2017 78.47p 78.47p 78.47p 78.47p 0
24/10/2017 78.47p 78.57p 76.97p 78.47p 68203
23/10/2017 78.47p 78.47p 78.47p 78.47p 0
20/10/2017 78.47p 79.97p 77.37p 78.47p 31941
19/10/2017 78.47p 78.47p 78.47p 78.47p 0
18/10/2017 78.47p 78.97p 78.47p 78.47p 1250
17/10/2017 78.47p 78.47p 78.47p 78.47p 0
16/10/2017 78.47p 78.47p 76.97p 78.47p 2001
13/10/2017 78.47p 78.47p 78.47p 78.47p 0
12/10/2017 78.47p 78.47p 78.47p 78.47p 5027
11/10/2017 78.47p 78.47p 78.47p 78.47p 0
10/10/2017 78.47p 78.47p 78.47p 78.47p 0
09/10/2017 78.47p 78.47p 78.47p 78.47p 69
06/10/2017 78.47p 78.47p 78.47p 78.47p 0
05/10/2017 78.47p 78.47p 78.47p 78.47p 521
04/10/2017 77.47p 78.47p 77.47p 78.47p 9717
03/10/2017 77.47p 77.47p 77.47p 77.47p 10004
02/10/2017 76.47p 77.47p 76.47p 77.47p 11888
29/09/2017 76.47p 76.47p 76.47p 76.47p 2152
28/09/2017 76.47p 76.47p 76.47p 76.47p 0
27/09/2017 76.47p 76.47p 76.47p 76.47p 0
26/09/2017 76.47p 76.47p 76.47p 76.47p 0
25/09/2017 75.97p 76.47p 75.97p 76.47p 7401
22/09/2017 75.97p 76.47p 75.97p 75.97p 0
21/09/2017 77.97p 77.97p 76.47p 76.47p 0
20/09/2017 76.97p 77.97p 76.97p 77.97p 0
19/09/2017 76.47p 76.97p 76.47p 76.97p 36275
18/09/2017 76.47p 76.47p 76.47p 76.47p 0
15/09/2017 76.47p 76.47p 76.47p 76.47p 10004
14/09/2017 76.47p 76.47p 76.47p 76.47p 0
13/09/2017 76.47p 76.47p 76.47p 76.47p 98076
12/09/2017 76.47p 76.47p 76.47p 76.47p 3501
11/09/2017 76.47p 76.47p 76.47p 76.47p 11404
08/09/2017 76.47p 76.47p 76.47p 76.47p 12979
07/09/2017 76.47p 76.47p 76.47p 76.47p 20040
06/09/2017 73.97p 76.47p 73.97p 76.47p 165562
05/09/2017 73.97p 73.97p 73.97p 73.97p 0
04/09/2017 79.47p 79.47p 73.97p 73.97p 12005
01/09/2017 79.47p 80.47p 79.47p 79.47p 0
31/08/2017 80.47p 80.47p 80.47p 80.47p 6426
30/08/2017 80.47p 81.97p 80.47p 80.47p 700
29/08/2017 81.97p 81.97p 81.97p 81.97p 11004
25/08/2017 82.97p 82.97p 81.97p 81.97p 0
24/08/2017 83.97p 83.97p 82.97p 82.97p 14945
23/08/2017 83.97p 83.97p 83.97p 83.97p 1000
22/08/2017 83.97p 83.97p 83.97p 83.97p 0
21/08/2017 83.47p 83.97p 83.47p 83.97p 16923
18/08/2017 83.47p 83.47p 83.47p 83.47p 1000
17/08/2017 87.97p 87.97p 83.47p 83.47p 17677
16/08/2017 87.97p 87.97p 87.97p 87.97p 0
15/08/2017 87.97p 87.97p 87.47p 87.97p 0
14/08/2017 87.97p 87.97p 87.97p 87.97p 0
11/08/2017 87.97p 87.97p 87.97p 87.97p 0
10/08/2017 87.97p 87.97p 87.97p 87.97p 0
09/08/2017 87.97p 87.97p 87.97p 87.97p 0
08/08/2017 87.97p 87.97p 87.97p 87.97p 0
07/08/2017 87.97p 87.97p 87.97p 87.97p 1132
04/08/2017 87.97p 87.97p 87.97p 87.97p 0
03/08/2017 87.97p 87.97p 87.97p 87.97p 0
02/08/2017 87.97p 87.97p 87.97p 87.97p 0
01/08/2017 87.97p 87.97p 87.97p 87.97p 900
31/07/2017 87.97p 87.97p 87.97p 87.97p 12005
28/07/2017 87.97p 87.97p 87.97p 87.97p 0
27/07/2017 87.97p 87.97p 87.97p 87.97p 95996
26/07/2017 87.97p 87.97p 87.97p 87.97p 1175
25/07/2017 87.97p 87.97p 87.97p 87.97p 0
24/07/2017 87.97p 87.97p 87.97p 87.97p 0
21/07/2017 87.97p 87.97p 87.97p 87.97p 243
20/07/2017 87.97p 87.97p 87.97p 87.97p 1042
19/07/2017 87.97p 87.97p 87.97p 87.97p 1945
18/07/2017 87.97p 87.97p 87.97p 87.97p 0
17/07/2017 87.97p 87.97p 87.97p 87.97p 0
14/07/2017 87.97p 87.97p 87.97p 87.97p 607
13/07/2017 87.97p 87.97p 87.97p 87.97p 0
12/07/2017 87.97p 87.97p 87.97p 87.97p 0
11/07/2017 87.97p 87.97p 87.97p 87.97p 0
10/07/2017 87.97p 87.97p 87.97p 87.97p 2173
07/07/2017 87.97p 87.97p 87.97p 87.97p 20008
06/07/2017 87.97p 87.97p 87.97p 87.97p 0
05/07/2017 87.97p 87.97p 87.97p 87.97p 1000
04/07/2017 87.97p 87.97p 87.97p 87.97p 0
03/07/2017 87.97p 87.97p 87.97p 87.97p 0
30/06/2017 87.97p 87.97p 87.97p 87.97p 0
29/06/2017 87.97p 87.97p 87.97p 87.97p 1380
28/06/2017 87.97p 87.97p 87.97p 87.97p 0
27/06/2017 87.97p 87.97p 87.97p 87.97p 5002
26/06/2017 87.97p 87.97p 87.97p 87.97p 1000
23/06/2017 87.97p 87.97p 87.97p 87.97p 0
22/06/2017 87.97p 87.97p 87.97p 87.97p 0
21/06/2017 87.97p 87.97p 87.97p 87.97p 0
20/06/2017 87.97p 87.97p 87.97p 87.97p 0
19/06/2017 87.97p 87.97p 87.97p 87.97p 0
16/06/2017 87.97p 87.97p 87.97p 87.97p 0
15/06/2017 87.97p 87.97p 85.97p 87.97p 1985
14/06/2017 87.97p 87.97p 85.97p 87.97p 23321
13/06/2017 87.97p 87.97p 87.97p 87.97p 0
12/06/2017 86.47p 87.97p 85.97p 87.97p 53787
09/06/2017 87.97p 87.97p 85.97p 87.97p 1100
08/06/2017 86.97p 87.97p 85.97p 87.97p 5002
07/06/2017 86.97p 86.97p 85.97p 86.97p 600
06/06/2017 86.97p 86.97p 85.97p 86.97p 1558
05/06/2017 86.97p 86.97p 86.97p 86.97p 0
02/06/2017 86.97p 86.97p 85.97p 86.97p 5002
01/06/2017 86.97p 86.97p 84.97p 86.97p 6025690
31/05/2017 89.97p 89.97p 84.97p 86.97p 37792
30/05/2017 89.97p 89.97p 87.97p 89.97p 600
26/05/2017 89.97p 89.97p 87.97p 89.97p 550
25/05/2017 89.97p 89.97p 89.97p 89.97p 0
24/05/2017 89.97p 89.97p 89.97p 89.97p 0
23/05/2017 89.97p 89.97p 89.97p 89.97p 0
22/05/2017 89.97p 89.97p 89.97p 89.97p 0
19/05/2017 89.97p 89.97p 87.97p 89.97p 12005
18/05/2017 89.97p 89.97p 89.97p 89.97p 0
17/05/2017 89.97p 89.97p 89.97p 89.97p 0
16/05/2017 89.97p 89.97p 89.97p 89.97p 0
15/05/2017 89.47p 90.97p 86.97p 89.97p 2301
12/05/2017 88.47p 89.47p 88.47p 89.47p 27929
11/05/2017 88.47p 89.97p 87.72p 88.47p 12293
10/05/2017 88.47p 89.47p 84.97p 88.47p 18866
09/05/2017 89.47p 89.57p 86.97p 88.47p 5061
08/05/2017 89.47p 90.97p 89.47p 89.47p 20008
05/05/2017 89.97p 89.97p 85.97p 89.47p 2501
04/05/2017 90.47p 90.47p 88.97p 89.97p 1501
03/05/2017 90.47p 90.47p 90.47p 90.47p 0
02/05/2017 90.47p 90.47p 88.97p 90.47p 98
28/04/2017 90.47p 90.47p 88.97p 90.47p 6235
27/04/2017 90.47p 90.47p 88.97p 90.47p 2001
26/04/2017 90.47p 90.47p 90.47p 90.47p 0
25/04/2017 90.47p 90.47p 89.27p 90.47p 5588
24/04/2017 90.47p 90.47p 88.97p 90.47p 2283
21/04/2017 90.47p 90.47p 90.47p 90.47p 0
20/04/2017 90.47p 90.47p 89.47p 90.47p 949
19/04/2017 90.47p 90.47p 90.47p 90.47p 0
18/04/2017 89.47p 90.47p 88.97p 90.47p 11658
13/04/2017 89.47p 89.47p 89.47p 89.47p 0
12/04/2017 89.47p 89.47p 88.96p 89.47p 10004
11/04/2017 89.47p 89.47p 89.47p 89.47p 0
10/04/2017 89.47p 89.47p 89.47p 89.47p 0
07/04/2017 89.47p 89.47p 89.47p 89.47p 0
06/04/2017 89.47p 89.47p 89.47p 89.47p 0
05/04/2017 85.97p 89.47p 85.97p 89.47p 21490
04/04/2017 83.97p 86.57p 83.97p 85.97p 21506
03/04/2017 83.97p 84.97p 83.97p 83.97p 2001
31/03/2017 85.97p 85.97p 83.97p 83.97p 7003
30/03/2017 85.97p 86.97p 85.97p 85.97p 6122
29/03/2017 90.97p 90.97p 84.97p 85.97p 15332
28/03/2017 91.47p 91.47p 89.97p 90.97p 1501
27/03/2017 91.47p 91.47p 91.47p 91.47p 0
24/03/2017 91.47p 91.47p 91.47p 91.47p 0
23/03/2017 91.47p 91.47p 91.47p 91.47p 0
22/03/2017 91.47p 91.47p 91.47p 91.47p 0
21/03/2017 91.47p 91.47p 89.97p 91.47p 500
20/03/2017 91.47p 91.47p 89.97p 91.47p 555

*Close Price adjusted for both dividends and splits