Clinigen Group (CLIN) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/04/2018 913.50p 914.50p 900.00p 906.00p 162592
23/04/2018 908.50p 913.00p 903.00p 907.00p 138315
20/04/2018 911.50p 915.00p 906.00p 910.00p 465207
19/04/2018 915.00p 917.00p 907.50p 911.00p 207036
18/04/2018 914.50p 915.00p 906.00p 914.50p 348285
17/04/2018 922.00p 929.50p 903.50p 907.00p 201307
16/04/2018 931.50p 937.00p 924.00p 928.50p 270509
13/04/2018 950.50p 950.50p 919.00p 924.50p 173496
12/04/2018 936.50p 948.50p 935.50p 941.50p 129391
11/04/2018 937.00p 951.00p 907.33p 935.50p 243342
10/04/2018 906.50p 937.00p 906.50p 934.00p 221660
09/04/2018 928.50p 942.00p 903.00p 904.50p 176659
06/04/2018 902.00p 932.50p 898.50p 928.50p 355934
05/04/2018 920.00p 920.00p 886.50p 900.00p 381680
04/04/2018 898.00p 902.50p 892.50p 900.00p 509166
03/04/2018 877.50p 900.00p 876.00p 896.00p 579581
29/03/2018 907.50p 916.03p 889.00p 892.00p 265995
28/03/2018 889.50p 903.00p 872.50p 900.00p 314848
27/03/2018 903.50p 909.50p 890.00p 895.00p 273314
26/03/2018 913.50p 915.00p 883.47p 890.00p 134885
23/03/2018 901.50p 910.50p 890.00p 903.00p 183291
22/03/2018 906.00p 920.00p 897.00p 910.00p 238192
21/03/2018 902.50p 938.00p 899.50p 923.50p 411894
20/03/2018 899.00p 917.75p 894.00p 906.50p 305765
19/03/2018 920.00p 920.00p 888.00p 890.50p 196671
16/03/2018 913.50p 922.50p 903.50p 919.50p 346101
15/03/2018 919.50p 931.00p 913.50p 915.00p 232977
14/03/2018 937.00p 941.50p 916.50p 918.50p 305384
13/03/2018 948.50p 962.50p 935.50p 935.50p 166647
12/03/2018 963.50p 974.50p 946.00p 951.50p 135751
09/03/2018 967.50p 979.88p 947.00p 962.00p 264158
08/03/2018 945.00p 973.00p 939.50p 965.00p 586983
07/03/2018 949.00p 978.00p 935.50p 945.50p 889973
06/03/2018 941.50p 950.00p 925.00p 945.00p 555374
05/03/2018 912.00p 928.08p 912.00p 925.50p 367292
02/03/2018 906.50p 920.88p 889.00p 912.00p 918725
01/03/2018 920.00p 928.44p 885.50p 890.00p 1029307
28/02/2018 956.50p 968.50p 908.68p 924.00p 1024787
27/02/2018 1,058.00p 1,065.00p 962.00p 969.50p 1053372
26/02/2018 1,050.00p 1,064.00p 1,035.00p 1,061.00p 169679
23/02/2018 1,060.00p 1,060.00p 1,021.00p 1,055.00p 190304
22/02/2018 1,047.00p 1,067.00p 1,043.00p 1,054.00p 196171
21/02/2018 1,038.00p 1,056.00p 1,017.00p 1,052.00p 171313
20/02/2018 1,051.00p 1,053.00p 1,028.40p 1,035.00p 200641
19/02/2018 1,048.00p 1,065.00p 1,033.00p 1,037.00p 178379
16/02/2018 1,015.00p 1,046.00p 1,005.00p 1,043.00p 276023
15/02/2018 1,023.00p 1,030.00p 1,007.00p 1,014.00p 107083
14/02/2018 988.00p 1,014.00p 982.50p 1,003.00p 336890
13/02/2018 1,013.00p 1,013.00p 972.50p 982.00p 243658
12/02/2018 1,018.00p 1,032.00p 997.50p 1,006.00p 249116
09/02/2018 1,017.00p 1,017.00p 991.00p 996.50p 164827
08/02/2018 1,027.00p 1,048.00p 1,016.00p 1,021.00p 176635
07/02/2018 1,007.00p 1,038.00p 994.50p 1,031.00p 224959
06/02/2018 1,020.00p 1,020.00p 989.50p 989.50p 426586
05/02/2018 1,037.00p 1,050.89p 1,004.00p 1,045.00p 402424
02/02/2018 1,068.00p 1,068.00p 1,034.00p 1,045.00p 231877
01/02/2018 1,088.00p 1,104.00p 1,056.00p 1,067.00p 234180
31/01/2018 1,088.00p 1,106.00p 1,082.00p 1,098.00p 232921
30/01/2018 1,096.00p 1,103.00p 1,076.00p 1,089.00p 193591
29/01/2018 1,105.00p 1,106.00p 1,084.00p 1,103.00p 161486
26/01/2018 1,077.00p 1,110.00p 1,070.00p 1,100.00p 390418
25/01/2018 1,085.00p 1,100.00p 1,071.00p 1,086.00p 580874
24/01/2018 1,104.00p 1,108.00p 1,088.00p 1,090.00p 176701
23/01/2018 1,090.00p 1,116.00p 1,071.75p 1,110.00p 670526
22/01/2018 1,062.00p 1,098.00p 1,055.43p 1,098.00p 1049587
19/01/2018 1,057.00p 1,067.00p 999.55p 1,059.00p 664427
18/01/2018 1,016.00p 1,054.00p 1,006.00p 1,050.00p 996648
17/01/2018 1,030.00p 1,033.00p 989.50p 1,003.00p 393382
16/01/2018 1,034.00p 1,047.00p 1,022.00p 1,034.00p 291139
15/01/2018 1,037.00p 1,047.72p 1,026.00p 1,035.00p 535020
12/01/2018 1,037.00p 1,053.00p 1,021.00p 1,039.00p 338938
11/01/2018 1,037.00p 1,051.00p 1,035.00p 1,040.00p 717289
10/01/2018 1,028.00p 1,041.00p 1,019.00p 1,037.00p 695064
09/01/2018 953.50p 1,044.00p 953.50p 1,027.00p 496998
08/01/2018 997.00p 1,010.00p 990.00p 991.50p 261491
05/01/2018 1,007.00p 1,013.00p 994.00p 1,000.00p 534134
04/01/2018 1,024.00p 1,024.00p 1,007.00p 1,009.00p 674114
03/01/2018 1,015.00p 1,024.00p 1,006.05p 1,018.00p 168567
02/01/2018 1,019.00p 1,053.75p 1,004.00p 1,009.00p 790806
29/12/2017 1,042.00p 1,042.00p 1,025.00p 1,030.00p 101753
28/12/2017 1,019.00p 1,045.00p 1,019.00p 1,040.00p 135283
27/12/2017 1,030.00p 1,042.00p 1,020.00p 1,033.00p 212815
22/12/2017 1,011.00p 1,035.00p 1,010.00p 1,029.00p 132881
21/12/2017 1,043.00p 1,043.00p 1,003.00p 1,010.00p 336431
20/12/2017 1,032.00p 1,033.41p 1,015.00p 1,021.00p 324801
19/12/2017 1,041.00p 1,048.00p 1,011.50p 1,030.00p 349390
18/12/2017 1,006.00p 1,043.00p 1,006.00p 1,040.00p 593150
15/12/2017 1,039.00p 1,040.00p 1,028.00p 1,033.00p 120246
14/12/2017 1,042.00p 1,048.00p 1,035.00p 1,040.00p 557497
13/12/2017 1,059.00p 1,063.75p 1,039.00p 1,043.00p 423133
12/12/2017 1,079.00p 1,079.00p 1,039.00p 1,073.00p 390818
11/12/2017 1,042.00p 1,079.00p 1,017.00p 1,040.00p 365095
08/12/2017 999.00p 1,037.00p 996.50p 1,037.00p 414550
07/12/2017 990.00p 995.50p 971.50p 992.00p 210140
06/12/2017 989.50p 999.50p 975.50p 983.00p 395255
05/12/2017 1,043.00p 1,043.00p 975.50p 988.50p 401263
04/12/2017 1,020.00p 1,049.00p 1,004.89p 1,035.00p 334564
01/12/2017 1,020.00p 1,031.00p 1,003.00p 1,018.00p 185841
30/11/2017 1,015.00p 1,023.00p 1,002.66p 1,015.00p 369049
29/11/2017 1,039.00p 1,042.63p 1,016.00p 1,021.00p 355696
28/11/2017 1,000.00p 1,026.00p 1,000.00p 1,025.00p 349947
27/11/2017 1,001.00p 1,015.00p 1,001.00p 1,001.00p 183641
24/11/2017 1,014.00p 1,014.00p 1,001.00p 1,012.00p 166028
23/11/2017 1,020.00p 1,030.00p 1,012.00p 1,016.00p 143296
22/11/2017 1,022.00p 1,028.00p 1,007.00p 1,018.00p 422119
21/11/2017 1,004.00p 1,017.00p 995.00p 1,014.00p 392754
20/11/2017 1,002.00p 1,008.00p 977.00p 992.00p 442900
17/11/2017 1,004.00p 1,007.00p 970.50p 993.00p 521882
16/11/2017 1,002.00p 1,020.00p 1,001.00p 1,003.00p 596131
15/11/2017 1,014.00p 1,024.00p 994.50p 995.50p 833750
14/11/2017 1,014.00p 1,049.00p 996.85p 1,019.00p 382268
13/11/2017 1,057.00p 1,060.00p 1,021.00p 1,026.00p 394898
10/11/2017 1,055.00p 1,069.00p 1,054.00p 1,057.00p 381750
09/11/2017 1,091.00p 1,091.00p 1,062.00p 1,064.00p 395981
08/11/2017 1,120.00p 1,129.00p 1,088.00p 1,093.00p 204151
07/11/2017 1,113.00p 1,127.89p 1,100.00p 1,109.00p 593901
06/11/2017 1,130.00p 1,131.00p 1,085.00p 1,102.00p 356875
03/11/2017 1,128.00p 1,136.00p 1,113.00p 1,134.00p 169101
02/11/2017 1,155.00p 1,177.96p 1,121.00p 1,134.00p 728145
01/11/2017 1,177.00p 1,187.00p 1,157.00p 1,163.00p 1289289
31/10/2017 1,173.00p 1,185.00p 1,169.00p 1,177.00p 462848
30/10/2017 1,124.00p 1,175.00p 1,124.00p 1,167.00p 606048
27/10/2017 1,121.00p 1,136.00p 1,107.00p 1,126.00p 304162
26/10/2017 1,086.00p 1,123.00p 1,086.00p 1,117.00p 142955
25/10/2017 1,110.00p 1,126.00p 1,093.00p 1,107.00p 253913
24/10/2017 1,129.00p 1,136.72p 1,098.95p 1,099.00p 368094
23/10/2017 1,123.00p 1,130.00p 1,120.00p 1,128.00p 297875
20/10/2017 1,126.00p 1,129.00p 1,119.00p 1,126.00p 330075
19/10/2017 1,125.00p 1,129.00p 1,119.02p 1,125.00p 324567
18/10/2017 1,123.00p 1,130.00p 1,118.00p 1,125.00p 290364
17/10/2017 1,143.00p 1,145.00p 1,119.95p 1,120.00p 592801
16/10/2017 1,146.00p 1,150.00p 1,134.95p 1,143.00p 796532
13/10/2017 1,161.00p 1,161.00p 1,144.00p 1,146.00p 511444
12/10/2017 1,163.00p 1,169.00p 1,158.00p 1,161.00p 219791
11/10/2017 1,159.00p 1,169.00p 1,155.00p 1,161.00p 394396
10/10/2017 1,167.00p 1,174.00p 1,144.00p 1,154.00p 255239
09/10/2017 1,160.00p 1,160.00p 1,132.00p 1,143.00p 116603
06/10/2017 1,162.00p 1,175.00p 1,149.00p 1,154.00p 221675
05/10/2017 1,170.00p 1,171.00p 1,140.00p 1,161.00p 181756
04/10/2017 1,173.00p 1,173.00p 1,139.00p 1,140.00p 280247
03/10/2017 1,124.00p 1,175.00p 1,112.00p 1,167.00p 340829
02/10/2017 1,072.00p 1,131.00p 1,065.00p 1,130.00p 364349
29/09/2017 1,088.00p 1,095.00p 1,051.00p 1,066.00p 249224
28/09/2017 1,135.00p 1,135.00p 1,070.00p 1,092.00p 224163
27/09/2017 1,084.00p 1,093.00p 1,076.00p 1,090.00p 289106
26/09/2017 1,074.00p 1,090.00p 1,063.00p 1,088.00p 175599
25/09/2017 1,051.00p 1,085.00p 1,051.00p 1,074.00p 288127
22/09/2017 1,047.00p 1,068.00p 1,036.00p 1,061.00p 299094
21/09/2017 1,065.00p 1,067.00p 1,031.00p 1,052.00p 439763
20/09/2017 1,026.00p 1,034.00p 1,023.00p 1,034.00p 319395
19/09/2017 1,034.00p 1,037.00p 1,014.00p 1,018.00p 268411
18/09/2017 1,026.00p 1,046.00p 1,026.00p 1,030.00p 301866
15/09/2017 1,073.00p 1,073.00p 1,019.00p 1,027.00p 348757
14/09/2017 1,064.00p 1,068.00p 1,046.00p 1,047.00p 696091
13/09/2017 1,125.00p 1,126.00p 1,042.00p 1,060.00p 648145
12/09/2017 1,148.00p 1,148.00p 1,108.00p 1,111.00p 190587
11/09/2017 1,125.00p 1,127.00p 1,098.00p 1,105.00p 213384
08/09/2017 1,111.00p 1,124.00p 1,111.00p 1,117.00p 169718
07/09/2017 1,135.00p 1,135.00p 1,095.00p 1,117.00p 275902
06/09/2017 1,142.00p 1,142.00p 1,122.00p 1,125.00p 237027
05/09/2017 1,100.00p 1,141.00p 1,100.00p 1,139.00p 334557
04/09/2017 1,145.00p 1,145.00p 1,124.00p 1,135.00p 82990
01/09/2017 1,131.00p 1,142.00p 1,123.00p 1,140.00p 228571
31/08/2017 1,124.00p 1,136.00p 1,110.00p 1,115.00p 348325
30/08/2017 1,140.00p 1,145.00p 1,125.00p 1,125.00p 169791
29/08/2017 1,128.00p 1,149.00p 1,118.00p 1,139.00p 401738
25/08/2017 1,112.00p 1,130.00p 1,112.00p 1,124.00p 131944
24/08/2017 1,100.00p 1,111.00p 1,096.00p 1,107.00p 791109
23/08/2017 1,094.00p 1,109.00p 1,089.00p 1,100.00p 238721
22/08/2017 1,098.00p 1,110.00p 1,089.00p 1,101.00p 172537
21/08/2017 1,059.00p 1,092.00p 1,054.00p 1,088.00p 208018
18/08/2017 1,050.00p 1,053.00p 1,023.00p 1,053.00p 269195
17/08/2017 1,026.00p 1,045.00p 1,026.00p 1,038.00p 193064
16/08/2017 1,022.00p 1,037.00p 1,015.00p 1,028.00p 96867
15/08/2017 1,007.00p 1,020.00p 1,002.00p 1,020.00p 207051
14/08/2017 965.00p 1,007.00p 965.00p 1,006.00p 175627
11/08/2017 1,000.00p 1,000.00p 973.00p 974.00p 196792
10/08/2017 1,001.00p 1,015.00p 993.00p 1,005.00p 83976
09/08/2017 1,008.00p 1,027.00p 1,003.00p 1,010.00p 85693
08/08/2017 1,005.00p 1,033.00p 998.50p 1,017.00p 186770
07/08/2017 998.50p 1,002.00p 989.50p 1,000.00p 215379
04/08/2017 997.00p 997.00p 985.00p 988.50p 171687
03/08/2017 1,000.00p 1,000.00p 986.50p 990.00p 163088
02/08/2017 992.50p 996.00p 980.50p 988.00p 149024
01/08/2017 966.50p 1,006.00p 966.50p 994.00p 86113
31/07/2017 993.50p 1,002.00p 988.00p 1,002.00p 130918
28/07/2017 974.00p 996.50p 965.50p 991.50p 95244
27/07/2017 982.50p 1,000.00p 982.50p 999.50p 126908
26/07/2017 976.00p 995.00p 976.00p 983.00p 126260
25/07/2017 961.50p 987.00p 961.00p 980.50p 136293
24/07/2017 964.00p 974.50p 949.50p 968.00p 165773
21/07/2017 941.50p 969.50p 939.50p 967.00p 173310
20/07/2017 917.50p 939.00p 890.50p 939.00p 76008
19/07/2017 892.50p 936.00p 892.00p 935.50p 169164
18/07/2017 970.00p 970.00p 900.00p 904.00p 393230
17/07/2017 939.00p 942.00p 933.50p 939.50p 113829
14/07/2017 946.50p 957.00p 928.00p 938.50p 190807
13/07/2017 952.00p 955.00p 935.00p 939.50p 119596
12/07/2017 927.50p 947.00p 926.00p 937.00p 318247
11/07/2017 935.00p 935.00p 925.50p 930.00p 346670

*Close Price adjusted for both dividends and splits