Clinigen Group (CLIN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
25/06/2021 615.50p 631.00p 615.00p 616.00p 222396
24/06/2021 630.00p 630.50p 618.50p 618.50p 572562
23/06/2021 628.00p 628.00p 613.00p 623.00p 503328
22/06/2021 638.50p 640.00p 621.00p 628.00p 323929
21/06/2021 637.50p 642.00p 627.00p 637.00p 693035
18/06/2021 660.00p 660.00p 620.00p 631.50p 559541
17/06/2021 621.00p 646.50p 620.91p 638.50p 866800
16/06/2021 631.50p 644.00p 611.00p 628.50p 603159
15/06/2021 622.00p 647.00p 615.74p 629.00p 1025391
14/06/2021 616.00p 633.50p 608.50p 615.00p 1138197
11/06/2021 586.00p 611.00p 573.25p 609.50p 2115707
10/06/2021 611.00p 631.65p 559.81p 581.00p 11601588
09/06/2021 710.00p 733.75p 610.00p 615.00p 14648538
08/06/2021 846.00p 858.00p 836.00p 836.00p 208655
07/06/2021 869.00p 891.79p 848.00p 850.00p 95965
04/06/2021 851.00p 863.50p 850.00p 856.00p 180629
03/06/2021 847.00p 860.00p 843.08p 852.00p 120996
02/06/2021 849.00p 852.00p 837.00p 845.50p 98776
01/06/2021 810.00p 853.71p 810.00p 848.00p 199411
31/05/2021 834.00p 853.50p 824.99p 848.50p 133999
28/05/2021 834.00p 853.50p 824.99p 848.50p 133999
27/05/2021 842.50p 847.01p 828.50p 833.00p 511061
26/05/2021 821.50p 837.00p 821.50p 836.00p 154579
25/05/2021 827.50p 835.21p 825.00p 825.00p 343124
24/05/2021 870.00p 870.00p 825.00p 825.50p 75951
21/05/2021 837.00p 846.50p 825.00p 828.50p 222863
20/05/2021 819.50p 840.00p 813.00p 836.00p 160444
19/05/2021 835.00p 847.00p 816.50p 817.50p 338829
18/05/2021 857.00p 862.00p 850.00p 855.50p 122464
17/05/2021 834.00p 864.00p 834.00p 856.00p 182802
14/05/2021 843.50p 853.00p 835.00p 848.00p 172442
13/05/2021 852.50p 856.00p 835.00p 843.00p 238103
12/05/2021 843.00p 881.00p 843.00p 855.00p 229269
11/05/2021 870.50p 870.50p 833.00p 840.50p 179267
10/05/2021 852.00p 862.47p 846.50p 856.50p 127035
07/05/2021 850.00p 852.72p 837.00p 848.50p 72601
06/05/2021 839.50p 850.07p 834.50p 837.00p 124574
05/05/2021 825.00p 849.00p 824.50p 838.50p 116023
04/05/2021 846.00p 858.00p 845.00p 846.50p 168917
03/05/2021 832.00p 884.66p 831.50p 853.50p 222346
30/04/2021 832.00p 884.66p 831.50p 853.50p 222346
29/04/2021 836.00p 849.00p 833.00p 833.00p 138353
28/04/2021 840.00p 840.00p 821.00p 836.00p 204052
27/04/2021 790.00p 830.60p 790.00p 824.00p 279838
26/04/2021 837.00p 845.78p 808.50p 826.00p 188848
23/04/2021 829.50p 829.50p 810.00p 820.00p 268317
22/04/2021 827.50p 827.50p 801.00p 819.50p 338243
21/04/2021 807.50p 827.00p 800.50p 818.50p 285335
20/04/2021 829.00p 839.50p 804.00p 810.00p 293880
19/04/2021 846.50p 856.95p 830.00p 831.00p 153077
16/04/2021 851.00p 862.00p 841.50p 850.00p 218004
15/04/2021 820.00p 854.50p 820.00p 849.50p 1014313
14/04/2021 844.00p 854.50p 835.50p 842.00p 255806
13/04/2021 836.00p 849.00p 829.50p 845.00p 329748
12/04/2021 848.00p 848.00p 823.50p 836.00p 477979
09/04/2021 830.50p 832.50p 814.50p 832.50p 297810
08/04/2021 819.50p 829.13p 806.50p 820.50p 393455
07/04/2021 793.50p 813.00p 786.00p 803.00p 428015
06/04/2021 800.00p 806.45p 779.00p 794.00p 279607
02/04/2021 811.50p 811.50p 773.06p 798.00p 364676
01/04/2021 811.50p 811.50p 773.06p 798.00p 364676
31/03/2021 762.50p 780.00p 759.50p 775.50p 208060
30/03/2021 753.50p 759.00p 743.00p 759.00p 121315
29/03/2021 757.50p 766.50p 748.00p 751.50p 148397
26/03/2021 765.00p 765.00p 745.99p 757.50p 149385
25/03/2021 749.50p 753.50p 743.50p 746.00p 153763
24/03/2021 770.00p 770.00p 740.00p 750.00p 196740
23/03/2021 753.00p 761.00p 749.00p 750.50p 215087
22/03/2021 720.00p 761.50p 720.00p 754.00p 232155
19/03/2021 770.00p 770.00p 741.50p 755.50p 230161
18/03/2021 757.50p 769.00p 748.00p 753.00p 314826
17/03/2021 746.00p 762.00p 744.50p 760.00p 225855
16/03/2021 718.50p 756.00p 714.50p 753.50p 170046
15/03/2021 712.50p 725.50p 703.37p 720.00p 160877
12/03/2021 700.00p 715.00p 700.00p 709.00p 381500
11/03/2021 698.50p 721.00p 693.67p 706.50p 457795
10/03/2021 692.00p 708.32p 692.00p 699.50p 656142
09/03/2021 692.00p 718.00p 672.50p 708.50p 396565
08/03/2021 700.00p 701.37p 671.00p 679.50p 354738
05/03/2021 691.00p 700.00p 662.00p 698.00p 1833098
04/03/2021 675.00p 684.07p 669.07p 672.00p 147881
03/03/2021 707.00p 710.50p 686.50p 687.00p 236162
02/03/2021 716.00p 726.50p 697.00p 699.00p 351220
01/03/2021 700.00p 724.49p 700.00p 716.00p 147861
26/02/2021 707.50p 734.50p 706.00p 713.50p 597056
25/02/2021 705.00p 722.00p 705.00p 717.50p 256083
24/02/2021 688.00p 738.92p 688.00p 710.00p 285361
23/02/2021 722.50p 779.50p 708.00p 720.00p 615361
22/02/2021 764.50p 779.00p 757.00p 757.00p 335790
19/02/2021 750.00p 788.50p 749.50p 782.50p 193289
18/02/2021 795.50p 795.50p 740.50p 756.50p 297167
17/02/2021 760.50p 765.00p 757.00p 760.00p 178938
16/02/2021 765.00p 770.00p 758.00p 762.00p 182228
15/02/2021 755.00p 775.00p 755.00p 763.00p 148460
12/02/2021 747.50p 787.00p 746.00p 768.50p 123288
11/02/2021 771.00p 790.50p 771.00p 784.50p 227350
10/02/2021 798.50p 802.50p 770.00p 779.00p 229835
09/02/2021 819.50p 821.00p 777.00p 798.00p 494031
08/02/2021 755.00p 784.50p 753.00p 783.50p 180414
05/02/2021 755.50p 763.50p 749.00p 754.00p 118202
04/02/2021 756.00p 765.45p 746.00p 748.00p 140007
03/02/2021 744.00p 765.00p 737.47p 751.00p 373993
02/02/2021 763.50p 783.37p 740.00p 750.00p 357676
01/02/2021 739.00p 777.50p 732.00p 767.50p 598345
29/01/2021 744.50p 774.00p 728.00p 765.00p 542532
28/01/2021 717.00p 742.00p 708.00p 737.00p 430029
27/01/2021 718.00p 727.50p 700.69p 719.00p 276230
26/01/2021 706.50p 733.50p 706.50p 718.00p 136257
25/01/2021 709.00p 725.50p 700.50p 719.00p 199166
22/01/2021 735.00p 735.00p 708.50p 716.00p 282516
21/01/2021 734.00p 734.00p 713.50p 714.00p 180786
20/01/2021 683.50p 728.00p 683.50p 716.50p 383963
19/01/2021 717.50p 727.54p 713.00p 719.00p 284707
18/01/2021 676.00p 726.50p 676.00p 724.00p 145339
15/01/2021 710.00p 733.50p 682.00p 710.00p 157276
14/01/2021 702.00p 724.50p 675.50p 720.50p 584759
13/01/2021 722.50p 723.14p 673.00p 699.50p 260842
12/01/2021 723.00p 727.93p 691.50p 694.00p 304000
11/01/2021 725.00p 726.00p 713.50p 720.00p 165500
08/01/2021 696.50p 719.00p 696.50p 717.00p 119502
07/01/2021 691.00p 708.50p 679.42p 700.00p 215571
06/01/2021 719.50p 719.50p 696.50p 702.50p 178646
05/01/2021 675.00p 712.22p 675.00p 705.00p 288969
04/01/2021 670.50p 703.00p 664.00p 695.50p 260752
31/12/2020 681.50p 682.50p 658.00p 675.00p 120430
30/12/2020 678.00p 688.00p 660.00p 681.50p 97918
29/12/2020 685.00p 697.00p 673.50p 679.00p 145905
24/12/2020 700.00p 700.00p 673.50p 678.00p 49137
23/12/2020 640.00p 674.00p 639.00p 669.50p 225404
22/12/2020 650.00p 668.84p 637.00p 661.50p 134099
21/12/2020 682.00p 683.50p 644.00p 654.00p 161584
18/12/2020 671.50p 683.00p 670.33p 675.00p 241928
17/12/2020 667.50p 680.51p 660.00p 673.00p 305409
16/12/2020 648.00p 665.00p 644.16p 660.00p 173396
15/12/2020 639.00p 653.00p 632.50p 648.50p 130781
14/12/2020 607.50p 639.50p 607.50p 637.00p 224421
11/12/2020 636.00p 644.50p 630.00p 633.00p 391500
10/12/2020 646.50p 646.50p 634.50p 642.50p 159350
09/12/2020 657.50p 662.50p 637.50p 639.50p 210822
08/12/2020 662.00p 662.00p 631.00p 656.50p 351458
07/12/2020 635.50p 645.67p 630.50p 638.50p 135398
04/12/2020 645.00p 659.50p 639.56p 640.50p 196275
03/12/2020 663.00p 672.00p 637.00p 644.00p 356359
02/12/2020 630.00p 677.50p 630.00p 666.00p 234489
01/12/2020 647.50p 662.50p 643.00p 655.00p 625347
30/11/2020 635.00p 664.00p 635.00p 650.00p 522996
27/11/2020 636.00p 652.00p 630.00p 644.00p 117971
26/11/2020 624.00p 643.50p 624.00p 637.50p 503269
25/11/2020 626.00p 650.00p 626.00p 638.00p 366743
24/11/2020 630.00p 655.00p 630.00p 640.00p 341299
23/11/2020 624.00p 651.50p 624.00p 636.00p 399847
20/11/2020 655.00p 663.00p 630.50p 635.50p 230141
19/11/2020 647.50p 654.50p 634.41p 638.00p 210150
18/11/2020 690.00p 690.00p 649.00p 650.50p 134457
17/11/2020 675.00p 679.96p 657.00p 660.50p 326199
16/11/2020 669.50p 690.60p 665.50p 672.50p 269430
13/11/2020 690.00p 693.00p 666.00p 683.00p 358693
12/11/2020 703.00p 703.00p 660.00p 670.00p 255357
10/11/2020 630.50p 657.00p 629.00p 655.00p 260401
09/11/2020 613.00p 635.50p 593.00p 631.00p 335359
06/11/2020 616.00p 619.50p 591.00p 592.00p 116211
05/11/2020 618.50p 618.50p 598.50p 610.00p 477100
04/11/2020 608.00p 619.00p 602.50p 617.00p 255621
03/11/2020 617.00p 623.50p 600.50p 602.50p 131755
02/11/2020 609.50p 613.00p 586.00p 610.00p 175978
30/10/2020 592.50p 606.00p 587.00p 602.00p 177293
29/10/2020 606.50p 608.06p 583.50p 603.50p 247372
28/10/2020 595.00p 606.00p 581.00p 599.00p 285511
27/10/2020 609.50p 617.00p 595.50p 601.00p 203645
26/10/2020 554.00p 612.00p 554.00p 606.00p 595491
23/10/2020 597.50p 597.50p 567.50p 570.00p 820562
22/10/2020 600.00p 600.00p 568.00p 570.00p 591853
21/10/2020 642.00p 642.00p 588.50p 588.50p 484966
20/10/2020 630.50p 631.00p 613.00p 614.50p 421973
19/10/2020 640.00p 644.50p 624.00p 629.00p 581162
16/10/2020 600.00p 640.50p 600.00p 631.50p 642795
15/10/2020 631.00p 632.00p 606.10p 630.00p 955210
14/10/2020 630.00p 642.00p 618.00p 621.00p 265568
13/10/2020 650.50p 650.50p 622.50p 622.50p 347943
12/10/2020 653.50p 679.15p 636.50p 639.00p 183904
09/10/2020 645.50p 663.50p 644.50p 657.50p 692311
08/10/2020 639.00p 649.50p 630.50p 645.50p 177761
07/10/2020 660.00p 665.00p 629.00p 629.00p 238208
06/10/2020 680.00p 701.50p 643.00p 657.00p 784420
05/10/2020 707.50p 713.50p 687.00p 710.00p 401877
02/10/2020 705.00p 705.00p 669.00p 694.50p 223579
01/10/2020 710.00p 710.00p 677.50p 682.50p 385625
30/09/2020 705.00p 708.00p 668.50p 703.50p 303219
29/09/2020 666.00p 681.37p 652.50p 680.00p 768519
28/09/2020 674.00p 674.00p 644.50p 650.00p 377714
25/09/2020 612.00p 650.00p 612.00p 649.00p 314396
24/09/2020 610.00p 642.50p 610.00p 626.00p 638774
23/09/2020 600.00p 641.50p 600.00p 637.00p 1064544
22/09/2020 636.50p 636.50p 608.00p 612.00p 362296
21/09/2020 630.00p 640.50p 607.92p 623.00p 486950
18/09/2020 679.50p 679.50p 639.50p 642.50p 315408
17/09/2020 630.00p 679.00p 630.00p 646.00p 1346371
16/09/2020 662.00p 665.50p 647.00p 647.00p 667370
15/09/2020 675.00p 689.00p 651.00p 659.50p 557442
14/09/2020 680.00p 680.00p 665.00p 676.50p 184902

*Close Price adjusted for both dividends and splits