Clinigen Group (CLIN) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Clinigen Group

Date Open High Low Close* Volume
04/04/2022 924.00p 925.00p 925.00p 925.00p 0
01/04/2022 924.00p 925.00p 924.00p 925.00p 1786937
31/03/2022 921.00p 925.00p 921.00p 924.00p 1100806
30/03/2022 923.50p 923.50p 921.00p 922.00p 204446
29/03/2022 922.00p 922.50p 920.50p 921.00p 2730939
28/03/2022 921.00p 922.00p 920.50p 921.00p 178894
25/03/2022 921.50p 923.00p 920.50p 920.50p 459903
24/03/2022 921.00p 923.00p 920.00p 921.00p 860323
23/03/2022 921.00p 923.00p 920.50p 920.50p 503387
22/03/2022 920.50p 921.50p 918.00p 921.00p 2489258
21/03/2022 920.00p 922.00p 920.00p 921.50p 1002105
18/03/2022 921.50p 922.50p 920.00p 920.00p 1865563
17/03/2022 920.50p 921.50p 920.00p 921.50p 2388799
16/03/2022 921.50p 921.50p 920.00p 920.00p 1199028
15/03/2022 920.50p 921.50p 919.49p 920.00p 897940
14/03/2022 921.00p 922.50p 920.50p 921.50p 299768
11/03/2022 924.00p 924.00p 919.81p 921.00p 537354
10/03/2022 919.50p 921.00p 919.50p 920.50p 76504
09/03/2022 925.00p 925.00p 919.00p 919.50p 598749
08/03/2022 919.00p 920.50p 919.00p 919.50p 569012
07/03/2022 920.00p 921.00p 918.10p 919.00p 763054
04/03/2022 920.50p 921.00p 919.00p 919.00p 452489
03/03/2022 922.00p 922.00p 919.00p 919.00p 1271151
02/03/2022 921.00p 924.00p 920.00p 920.00p 1045448
01/03/2022 921.00p 923.00p 920.00p 920.00p 638019
28/02/2022 921.50p 922.50p 920.00p 920.50p 648077
25/02/2022 922.00p 923.50p 920.50p 920.50p 548467
24/02/2022 921.00p 923.00p 919.00p 920.00p 1342015
23/02/2022 922.00p 922.00p 920.50p 921.00p 420816
22/02/2022 922.50p 923.50p 920.00p 921.50p 471279
21/02/2022 922.50p 923.50p 921.00p 922.00p 153228
18/02/2022 922.00p 923.50p 919.50p 920.50p 1372761
17/02/2022 920.00p 925.00p 919.50p 919.50p 1233942
16/02/2022 919.50p 921.10p 919.00p 919.50p 7814738
15/02/2022 919.00p 919.50p 917.50p 918.50p 586743
14/02/2022 922.00p 922.00p 917.50p 917.50p 2088753
11/02/2022 920.00p 922.00p 918.50p 918.50p 1810468
10/02/2022 919.00p 920.00p 918.50p 919.50p 2854646
09/02/2022 920.00p 920.00p 918.00p 918.00p 6434496
08/02/2022 905.50p 921.50p 905.50p 918.50p 8696311
07/02/2022 913.00p 913.00p 906.93p 910.00p 329357
04/02/2022 920.00p 920.00p 909.00p 911.50p 144451
03/02/2022 903.50p 914.00p 903.50p 911.50p 91784
02/02/2022 904.00p 909.50p 903.50p 909.50p 815183
01/02/2022 910.00p 910.00p 902.50p 903.50p 3924565
31/01/2022 904.00p 912.00p 904.00p 909.00p 303133
28/01/2022 902.00p 909.50p 902.00p 906.00p 765553
27/01/2022 901.00p 904.00p 901.00p 903.00p 1281480
26/01/2022 901.00p 906.00p 901.00p 903.50p 547052
25/01/2022 903.00p 903.00p 897.00p 902.00p 3503645
24/01/2022 900.50p 911.34p 890.60p 898.00p 2045642
21/01/2022 900.50p 906.50p 895.50p 906.00p 483023
20/01/2022 909.00p 913.00p 903.50p 905.00p 1170327
19/01/2022 905.00p 910.00p 897.50p 908.00p 616406
18/01/2022 897.50p 906.50p 893.50p 903.50p 2012535
17/01/2022 900.00p 904.20p 881.00p 898.00p 1495990
14/01/2022 902.00p 914.00p 902.00p 905.00p 531957
13/01/2022 915.00p 915.00p 904.00p 909.00p 1419951
12/01/2022 927.00p 927.00p 910.50p 915.00p 2326108
10/01/2022 929.50p 934.00p 915.00p 918.50p 2457566
07/01/2022 917.00p 926.50p 917.00p 925.50p 2468441
06/01/2022 923.00p 924.33p 917.00p 917.00p 3812750
05/01/2022 922.00p 924.50p 915.83p 922.50p 2156548
04/01/2022 925.00p 925.00p 915.21p 916.00p 508608
03/01/2022 911.50p 916.00p 902.97p 915.50p 281552
31/12/2021 911.50p 916.00p 902.97p 915.50p 281552
30/12/2021 919.50p 924.01p 915.00p 915.50p 1048796
29/12/2021 915.00p 921.46p 912.00p 920.50p 756321
28/12/2021 911.00p 917.50p 909.50p 911.50p 295334
27/12/2021 911.00p 917.50p 909.50p 911.50p 295334
24/12/2021 911.00p 917.50p 909.50p 911.50p 295334
23/12/2021 918.00p 919.13p 914.00p 914.50p 893419
22/12/2021 916.50p 916.50p 904.00p 915.50p 631944
21/12/2021 945.00p 945.00p 912.50p 915.00p 1081431
20/12/2021 922.50p 927.00p 906.00p 915.00p 453240
17/12/2021 922.50p 922.50p 915.66p 920.00p 2559523
16/12/2021 928.50p 928.50p 914.25p 918.50p 1351009
15/12/2021 912.50p 926.50p 912.50p 918.50p 496131
14/12/2021 918.00p 928.05p 907.80p 916.00p 980024
13/12/2021 940.00p 948.05p 915.00p 920.00p 668150
10/12/2021 925.00p 930.00p 908.00p 929.50p 502191
09/12/2021 907.00p 936.50p 906.50p 930.00p 2373576
08/12/2021 905.00p 912.00p 890.00p 910.00p 25183100
07/12/2021 780.50p 840.50p 752.00p 817.50p 1552456
06/12/2021 752.50p 791.00p 752.50p 782.50p 1553348
03/12/2021 760.00p 785.50p 760.00p 782.00p 1550013
02/12/2021 619.50p 796.00p 617.53p 778.50p 6241752
01/12/2021 576.50p 651.00p 541.50p 630.50p 5979963
30/11/2021 600.50p 627.50p 584.50p 598.00p 827407
29/11/2021 581.50p 602.26p 581.50p 597.50p 329096
26/11/2021 579.50p 587.50p 571.08p 586.50p 236506
25/11/2021 591.50p 599.49p 584.00p 588.00p 237677
24/11/2021 602.00p 604.00p 588.10p 593.00p 249882
23/11/2021 613.00p 614.23p 599.50p 602.00p 165307
22/11/2021 605.50p 633.00p 605.00p 613.50p 2572112
19/11/2021 609.50p 615.00p 597.70p 604.50p 223123
18/11/2021 614.50p 616.50p 601.50p 612.50p 222316
17/11/2021 633.00p 633.00p 597.50p 601.00p 374663
16/11/2021 603.50p 610.80p 594.50p 608.00p 453568
15/11/2021 585.00p 615.50p 584.50p 599.50p 462703
12/11/2021 583.50p 590.00p 577.50p 585.00p 330172
11/11/2021 588.50p 590.50p 581.60p 584.00p 292644
10/11/2021 577.50p 589.50p 562.00p 585.50p 337291
09/11/2021 575.00p 598.54p 569.50p 582.50p 595271
08/11/2021 600.00p 604.50p 595.00p 596.50p 239253
05/11/2021 600.50p 625.50p 590.50p 596.00p 462300
04/11/2021 604.50p 611.00p 591.50p 603.00p 594883
03/11/2021 605.00p 609.50p 599.50p 602.00p 351323
02/11/2021 606.00p 611.00p 601.00p 602.00p 242187
01/11/2021 617.00p 617.00p 605.50p 610.00p 202295
29/10/2021 632.50p 632.50p 604.50p 613.00p 450233
28/10/2021 624.00p 636.00p 614.50p 614.50p 391863
27/10/2021 659.50p 659.50p 628.00p 628.00p 283514
26/10/2021 632.00p 650.50p 632.00p 647.00p 162006
25/10/2021 652.50p 665.50p 645.00p 645.00p 974177
22/10/2021 667.00p 667.00p 649.00p 652.50p 172870
21/10/2021 640.00p 661.00p 636.50p 659.50p 314057
20/10/2021 643.00p 656.00p 638.00p 653.00p 189322
19/10/2021 645.00p 646.50p 632.50p 645.50p 220620
18/10/2021 646.50p 646.50p 622.00p 635.50p 362954
15/10/2021 628.00p 648.50p 618.50p 627.00p 315116
14/10/2021 616.00p 626.75p 611.00p 623.50p 413383
13/10/2021 623.00p 623.00p 612.00p 615.00p 227399
12/10/2021 614.50p 629.33p 614.50p 617.50p 226622
11/10/2021 631.50p 639.00p 623.65p 630.50p 219672
08/10/2021 642.00p 642.00p 624.50p 634.50p 628432
07/10/2021 615.00p 631.50p 615.00p 625.50p 284204
06/10/2021 617.00p 635.50p 617.00p 630.00p 229470
05/10/2021 628.00p 634.82p 623.03p 633.00p 148553
04/10/2021 645.50p 645.50p 600.50p 629.00p 1140428
01/10/2021 627.50p 634.90p 625.50p 629.00p 821663
30/09/2021 653.50p 663.64p 635.00p 635.00p 2132437
29/09/2021 641.50p 652.00p 636.00p 640.00p 733293
28/09/2021 661.50p 661.50p 635.00p 639.00p 213524
27/09/2021 643.00p 652.50p 638.50p 645.00p 262697
24/09/2021 631.00p 640.00p 628.05p 638.50p 1340369
23/09/2021 645.00p 652.00p 632.50p 635.50p 1246488
22/09/2021 646.00p 650.50p 638.00p 642.00p 306968
21/09/2021 622.50p 646.50p 618.45p 644.00p 1659944
20/09/2021 609.00p 640.00p 607.00p 631.50p 481467
17/09/2021 609.50p 638.00p 594.50p 614.00p 958424
16/09/2021 668.00p 685.00p 592.00p 592.00p 4026776
15/09/2021 677.50p 702.00p 677.50p 700.00p 1145545
14/09/2021 660.00p 692.00p 660.00p 690.00p 719694
13/09/2021 708.00p 711.44p 678.50p 681.50p 704207
10/09/2021 659.50p 734.00p 655.00p 709.00p 2012588
09/09/2021 648.00p 660.00p 643.50p 659.50p 1388727
08/09/2021 639.50p 655.50p 636.50p 653.00p 360329
07/09/2021 620.00p 644.00p 620.00p 642.00p 548037
06/09/2021 609.00p 635.00p 609.00p 632.50p 474301
03/09/2021 610.00p 629.00p 610.00p 619.50p 427378
02/09/2021 622.00p 626.44p 615.50p 617.50p 447671
01/09/2021 612.00p 634.00p 602.50p 615.00p 378770
31/08/2021 632.00p 638.00p 623.50p 626.00p 234145
30/08/2021 641.00p 649.00p 626.50p 633.50p 128333
27/08/2021 641.00p 649.00p 626.50p 633.50p 128333
26/08/2021 620.00p 639.50p 620.00p 637.50p 152552
25/08/2021 610.00p 643.50p 610.00p 633.50p 682505
24/08/2021 635.00p 642.50p 608.50p 640.00p 230246
23/08/2021 640.00p 642.00p 633.00p 634.00p 137195
20/08/2021 646.50p 646.50p 624.50p 633.00p 133341
19/08/2021 636.00p 639.00p 625.50p 632.00p 186191
18/08/2021 645.50p 654.90p 636.83p 646.50p 300129
17/08/2021 623.50p 636.50p 611.00p 634.50p 129174
16/08/2021 628.00p 637.50p 619.50p 630.00p 198968
13/08/2021 627.00p 638.50p 625.50p 631.50p 362170
12/08/2021 626.00p 631.50p 620.00p 625.00p 378791
11/08/2021 616.50p 626.50p 608.00p 625.50p 136332
10/08/2021 643.00p 650.02p 611.00p 614.50p 783715
09/08/2021 624.50p 637.50p 624.50p 636.00p 192522
06/08/2021 633.50p 634.23p 613.00p 625.00p 566691
05/08/2021 612.00p 630.00p 604.00p 630.00p 614952
04/08/2021 615.50p 622.00p 611.50p 615.00p 215333
03/08/2021 617.50p 624.50p 607.74p 615.50p 824026
02/08/2021 603.00p 609.00p 597.00p 607.00p 287505
30/07/2021 599.50p 603.00p 592.91p 599.50p 168742
29/07/2021 612.00p 621.50p 600.50p 602.50p 533865
28/07/2021 607.00p 620.00p 606.50p 617.00p 222911
27/07/2021 623.00p 626.09p 603.50p 603.50p 680046
26/07/2021 599.00p 618.50p 583.50p 615.00p 535422
23/07/2021 620.00p 620.00p 590.00p 610.50p 910295
22/07/2021 599.50p 600.00p 584.00p 599.50p 684522
21/07/2021 580.00p 595.00p 580.00p 590.00p 1085553
20/07/2021 622.50p 622.50p 585.00p 586.00p 869859
19/07/2021 608.50p 608.50p 579.50p 594.50p 744854
16/07/2021 623.50p 623.50p 591.00p 605.00p 506611
15/07/2021 605.50p 607.50p 586.50p 594.00p 533729
14/07/2021 619.00p 622.00p 598.50p 605.00p 858826
13/07/2021 629.50p 631.00p 617.21p 620.00p 461898
12/07/2021 625.50p 648.50p 618.90p 625.00p 292347
09/07/2021 626.00p 627.00p 616.50p 619.50p 149131
08/07/2021 617.00p 639.00p 615.50p 622.00p 282582
07/07/2021 630.00p 638.50p 629.00p 636.00p 231270
06/07/2021 654.00p 654.00p 619.00p 632.00p 1216872
05/07/2021 638.50p 641.00p 628.50p 637.50p 429446
02/07/2021 626.00p 644.53p 625.00p 638.50p 369804
01/07/2021 618.50p 633.50p 618.50p 629.00p 2111371
30/06/2021 658.00p 659.52p 617.50p 619.00p 474283
29/06/2021 644.00p 644.00p 620.98p 639.00p 579697
28/06/2021 620.50p 633.79p 617.00p 620.00p 482776

*Close Price adjusted for both dividends and splits