Clinigen Group (CLIN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/02/2015 550.00p 550.00p 535.00p 537.00p 135906
20/02/2015 537.00p 538.50p 535.00p 536.50p 63421
19/02/2015 550.00p 550.00p 536.50p 539.50p 141013
18/02/2015 545.00p 545.00p 535.00p 538.50p 238809
17/02/2015 550.00p 550.00p 526.00p 539.50p 59209
16/02/2015 550.00p 550.00p 525.00p 530.50p 89765
13/02/2015 527.00p 545.50p 526.89p 527.50p 151237
12/02/2015 530.00p 548.00p 520.85p 537.50p 751896
11/02/2015 520.00p 525.00p 513.00p 524.00p 352879
10/02/2015 515.00p 515.00p 498.25p 512.50p 106284
09/02/2015 519.50p 519.50p 498.00p 503.00p 142023
06/02/2015 500.00p 520.25p 500.00p 510.50p 444531
05/02/2015 525.00p 525.00p 503.06p 514.50p 86551
04/02/2015 525.00p 525.00p 501.96p 508.50p 285001
03/02/2015 500.00p 519.71p 500.00p 515.00p 98255
02/02/2015 522.00p 522.00p 504.00p 513.00p 796908
30/01/2015 514.00p 518.00p 501.53p 515.00p 76577
29/01/2015 500.00p 513.16p 498.00p 502.00p 2200166
28/01/2015 500.00p 500.00p 494.69p 496.75p 79338
27/01/2015 500.00p 509.00p 496.50p 499.00p 206847
26/01/2015 500.00p 500.00p 487.66p 491.00p 80119
23/01/2015 500.00p 500.00p 482.49p 493.50p 346565
22/01/2015 495.00p 500.51p 488.75p 488.75p 66160
21/01/2015 500.00p 505.00p 497.00p 500.00p 22477
20/01/2015 510.00p 510.00p 495.12p 498.00p 108847
19/01/2015 509.00p 511.50p 490.00p 500.00p 1501489
16/01/2015 490.00p 501.50p 489.25p 489.25p 181062
15/01/2015 510.00p 522.10p 490.00p 496.00p 144967
14/01/2015 520.00p 520.00p 499.00p 507.50p 138441
13/01/2015 502.00p 507.50p 490.83p 507.50p 230826
12/01/2015 490.00p 503.81p 490.00p 498.50p 340792
09/01/2015 506.00p 506.00p 490.00p 500.00p 64634
08/01/2015 492.00p 512.48p 490.00p 501.50p 106449
07/01/2015 526.00p 532.50p 493.21p 503.50p 157416
06/01/2015 526.00p 540.00p 526.00p 537.50p 52841
05/01/2015 517.50p 535.50p 516.00p 532.00p 433099
02/01/2015 530.00p 530.00p 505.50p 526.50p 42782
31/12/2014 530.00p 530.00p 517.10p 529.00p 15880
30/12/2014 515.00p 525.00p 515.00p 515.00p 28055
29/12/2014 496.00p 530.00p 496.00p 523.00p 44109
24/12/2014 515.00p 515.00p 513.50p 513.50p 4108
23/12/2014 496.00p 516.50p 496.00p 515.00p 159500
22/12/2014 490.00p 520.00p 490.00p 514.00p 176023
19/12/2014 518.00p 518.00p 501.00p 510.50p 109586
18/12/2014 510.00p 518.50p 495.25p 518.50p 502349
17/12/2014 484.00p 508.50p 484.00p 494.00p 351642
16/12/2014 506.00p 507.00p 494.00p 499.50p 83201
15/12/2014 520.50p 520.50p 495.00p 495.00p 165006
12/12/2014 527.00p 527.00p 512.00p 513.00p 72241
11/12/2014 549.00p 549.00p 516.50p 519.00p 72253
10/12/2014 541.50p 541.50p 514.36p 522.00p 137983
09/12/2014 539.50p 545.00p 532.00p 533.50p 68573
08/12/2014 552.00p 554.00p 537.00p 541.00p 128957
05/12/2014 553.50p 553.50p 536.50p 545.00p 57068
04/12/2014 547.00p 547.00p 536.50p 544.00p 314342
03/12/2014 545.00p 553.50p 544.00p 547.00p 234858
02/12/2014 540.00p 557.50p 540.00p 551.00p 123658
01/12/2014 535.00p 560.00p 535.00p 555.00p 109865
28/11/2014 545.00p 552.50p 540.00p 549.00p 52186
27/11/2014 570.00p 570.00p 546.74p 557.00p 95687
26/11/2014 555.00p 565.00p 553.50p 558.50p 70345
25/11/2014 535.00p 570.00p 535.00p 570.00p 92311
24/11/2014 559.00p 559.00p 539.00p 549.50p 52920
21/11/2014 535.00p 550.48p 535.00p 549.00p 276042
20/11/2014 535.00p 558.00p 535.00p 539.00p 66318
19/11/2014 535.00p 549.50p 535.00p 545.50p 44810
18/11/2014 525.00p 553.60p 525.00p 547.00p 55608
17/11/2014 540.00p 554.18p 530.00p 545.00p 140678
14/11/2014 550.00p 574.38p 543.50p 544.50p 162000
13/11/2014 530.00p 564.50p 530.00p 564.50p 180490
12/11/2014 535.50p 549.70p 522.00p 544.00p 121041
11/11/2014 531.00p 551.50p 518.08p 540.00p 696000
10/11/2014 505.00p 547.12p 505.00p 539.00p 525672
07/11/2014 505.00p 524.89p 505.00p 512.00p 181125
06/11/2014 500.00p 515.00p 500.00p 515.00p 454492
05/11/2014 498.00p 517.50p 491.34p 509.00p 152489
04/11/2014 480.00p 497.50p 480.00p 493.50p 94611
03/11/2014 450.00p 489.20p 450.00p 486.50p 158781
31/10/2014 450.00p 472.00p 450.00p 467.00p 83495
30/10/2014 450.00p 465.25p 450.00p 462.50p 53248
29/10/2014 455.00p 467.60p 455.00p 460.50p 44750
28/10/2014 450.00p 469.75p 450.00p 459.00p 288385
27/10/2014 450.00p 471.99p 450.00p 451.75p 111550
24/10/2014 450.00p 459.50p 450.00p 455.50p 78225
23/10/2014 451.75p 459.75p 448.00p 452.75p 48412
22/10/2014 439.50p 459.75p 438.00p 452.00p 82918
21/10/2014 443.00p 456.00p 438.37p 453.50p 248781
20/10/2014 432.00p 459.50p 432.00p 456.75p 186717
17/10/2014 439.75p 454.75p 439.75p 453.00p 273308
16/10/2014 432.00p 456.62p 432.00p 440.25p 98324
15/10/2014 443.00p 449.00p 443.00p 446.00p 85797
14/10/2014 450.00p 455.00p 440.00p 448.50p 70232
13/10/2014 455.00p 467.00p 453.00p 453.00p 159983
10/10/2014 450.75p 468.23p 450.75p 462.25p 159900
09/10/2014 464.75p 469.75p 455.00p 459.50p 179983
08/10/2014 450.00p 468.50p 450.00p 467.25p 40733
07/10/2014 450.00p 467.00p 450.00p 465.00p 32685
06/10/2014 452.75p 454.50p 446.25p 454.50p 89827
03/10/2014 447.00p 465.21p 440.50p 450.00p 88279
02/10/2014 455.00p 469.50p 443.25p 443.25p 76287
01/10/2014 445.00p 470.00p 445.00p 468.00p 286951
30/09/2014 469.50p 469.50p 460.50p 464.00p 138316
29/09/2014 462.00p 469.50p 451.25p 463.50p 246802
26/09/2014 451.50p 464.85p 447.75p 450.50p 134856
25/09/2014 459.00p 464.50p 458.16p 462.00p 191172
24/09/2014 470.00p 473.74p 453.09p 456.50p 171025
23/09/2014 469.00p 469.00p 448.50p 456.00p 190309
22/09/2014 462.25p 473.00p 461.00p 465.50p 183311
19/09/2014 465.25p 478.90p 452.00p 466.00p 143423
18/09/2014 463.00p 467.50p 455.77p 465.00p 32681
17/09/2014 458.25p 465.47p 450.17p 461.75p 56286
16/09/2014 460.00p 471.47p 452.17p 456.25p 74659
15/09/2014 471.00p 474.32p 460.00p 460.00p 101955
12/09/2014 473.75p 480.71p 465.00p 469.75p 110398
11/09/2014 471.00p 474.58p 463.25p 466.25p 214040
10/09/2014 445.00p 477.25p 445.00p 469.75p 138115
09/09/2014 445.00p 465.00p 445.00p 461.00p 94393
08/09/2014 450.00p 467.03p 446.75p 453.75p 165737
05/09/2014 425.00p 470.00p 425.00p 467.50p 531719
04/09/2014 425.00p 448.25p 425.00p 446.00p 55154
03/09/2014 444.75p 445.25p 437.00p 443.00p 75790
02/09/2014 436.50p 446.75p 435.84p 445.50p 35768
01/09/2014 436.75p 439.50p 431.24p 437.00p 74012
29/08/2014 448.00p 448.00p 430.00p 438.25p 63477
28/08/2014 450.00p 450.00p 425.00p 437.25p 70549
27/08/2014 436.00p 448.11p 427.25p 430.75p 117191
26/08/2014 435.00p 449.25p 429.00p 434.75p 88706
22/08/2014 440.50p 455.00p 428.00p 448.25p 223963
21/08/2014 447.00p 456.29p 429.00p 439.00p 284184
20/08/2014 417.75p 446.75p 410.66p 446.75p 797599
19/08/2014 396.75p 408.00p 393.50p 401.25p 297339
18/08/2014 384.00p 400.00p 381.61p 396.25p 398374
15/08/2014 384.00p 384.00p 375.00p 383.75p 55468
14/08/2014 380.00p 383.50p 374.60p 380.75p 51864
13/08/2014 370.00p 380.00p 367.88p 371.50p 155576
12/08/2014 373.50p 377.50p 367.00p 370.75p 242991
11/08/2014 370.00p 370.00p 360.50p 365.50p 174095
08/08/2014 360.00p 367.00p 358.98p 359.25p 266933
07/08/2014 372.25p 380.00p 370.00p 373.75p 23698
06/08/2014 377.25p 378.00p 371.00p 371.00p 76136
05/08/2014 375.50p 379.26p 372.50p 375.00p 21767
04/08/2014 374.50p 379.03p 362.57p 372.50p 102308
01/08/2014 368.25p 377.38p 363.00p 369.00p 172856
31/07/2014 379.25p 379.25p 366.81p 369.75p 113714
30/07/2014 380.00p 380.00p 367.00p 369.25p 173122
29/07/2014 378.00p 379.36p 374.00p 374.50p 47317
28/07/2014 385.25p 385.75p 372.40p 378.00p 167531
25/07/2014 395.75p 395.75p 367.00p 383.00p 16639977
24/07/2014 395.00p 408.25p 385.00p 397.50p 1021891
23/07/2014 366.00p 394.83p 366.00p 394.75p 22606
22/07/2014 367.00p 380.00p 367.00p 375.00p 130312
21/07/2014 375.00p 378.25p 369.00p 375.00p 76631
18/07/2014 377.50p 381.25p 369.00p 369.00p 596639
17/07/2014 369.50p 380.00p 369.00p 380.00p 572699
16/07/2014 372.25p 372.25p 369.00p 369.00p 36630
15/07/2014 378.75p 397.17p 354.92p 373.50p 77469
14/07/2014 380.00p 381.50p 375.00p 377.00p 88121
11/07/2014 391.25p 396.00p 380.75p 381.50p 23319
10/07/2014 400.00p 400.00p 380.25p 383.00p 93734
09/07/2014 400.00p 400.00p 381.14p 383.50p 43000
08/07/2014 390.00p 390.00p 382.10p 387.00p 184989
07/07/2014 399.75p 399.75p 380.00p 385.00p 281253
04/07/2014 400.00p 409.50p 373.00p 384.50p 213091
03/07/2014 364.00p 397.50p 364.00p 393.50p 121867
02/07/2014 375.00p 380.00p 370.00p 380.00p 307218
01/07/2014 361.25p 377.75p 361.25p 370.75p 93143
30/06/2014 381.00p 381.00p 374.25p 377.75p 103917
27/06/2014 382.00p 382.00p 362.25p 375.25p 109962
26/06/2014 385.00p 385.00p 366.47p 380.75p 79506
25/06/2014 408.75p 408.75p 368.00p 379.75p 178233
24/06/2014 408.00p 408.00p 390.27p 393.50p 297672
23/06/2014 405.00p 405.00p 393.10p 396.00p 57826
20/06/2014 424.75p 424.75p 381.10p 400.00p 212512
19/06/2014 415.00p 415.00p 400.00p 408.00p 103431
18/06/2014 418.00p 418.00p 390.25p 400.00p 185291
17/06/2014 430.00p 430.00p 400.54p 408.75p 477510
16/06/2014 439.00p 439.00p 416.25p 417.75p 394090
13/06/2014 425.00p 443.50p 425.00p 430.00p 197926
12/06/2014 435.00p 443.61p 432.00p 441.75p 170985
11/06/2014 457.50p 457.75p 425.00p 432.00p 724663
10/06/2014 453.75p 465.00p 445.06p 454.75p 601632
09/06/2014 437.75p 460.00p 430.79p 455.00p 71370
06/06/2014 445.00p 458.25p 441.50p 456.00p 41543
05/06/2014 440.00p 460.00p 440.00p 448.00p 36936
04/06/2014 457.00p 459.50p 451.56p 459.25p 54369
03/06/2014 457.00p 457.00p 448.75p 452.00p 139096
02/06/2014 452.50p 456.05p 447.25p 448.25p 41452
30/05/2014 440.00p 453.00p 433.50p 453.00p 145873
29/05/2014 420.00p 443.50p 420.00p 439.50p 25595
28/05/2014 440.00p 447.00p 437.00p 442.00p 34845
27/05/2014 423.50p 439.75p 416.33p 437.00p 333624
23/05/2014 435.00p 435.00p 419.00p 420.00p 172996
22/05/2014 410.00p 431.94p 410.00p 420.00p 105622
21/05/2014 417.50p 424.50p 415.94p 418.75p 294156
20/05/2014 419.25p 426.06p 410.42p 418.50p 69301
19/05/2014 429.25p 431.75p 413.14p 420.00p 48591
16/05/2014 449.00p 449.00p 428.75p 428.75p 49540
15/05/2014 446.00p 449.75p 435.52p 442.50p 18901
14/05/2014 453.75p 453.75p 443.00p 448.00p 213630
13/05/2014 459.00p 459.00p 438.00p 445.00p 306886

*Close Price adjusted for both dividends and splits