CLIN.L - Clinigen Group Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2019883.50911.50881.50910.50910.50114,843
Aug 15, 2019922.00922.00881.00893.50893.50112,376
Aug 14, 2019906.00937.00899.50901.50901.50394,083
Aug 13, 2019911.50937.00911.50927.50927.50366,741
Aug 12, 2019971.00971.00925.00929.50929.5086,826
Aug 09, 2019935.00946.50934.00946.50946.50319,013
Aug 08, 2019940.00950.00931.50940.00940.00162,100
Aug 07, 2019962.50967.50945.50952.50952.50114,127
Aug 06, 2019939.50972.92934.53956.50956.50209,346
Aug 05, 2019982.001,000.00968.00970.00970.00191,732
Aug 02, 20191,019.001,019.00996.501,002.001,002.00205,205
Aug 01, 20191,039.001,039.001,006.001,010.001,010.00266,358
Jul 31, 20191,027.001,027.00996.501,008.001,008.00238,358
Jul 30, 20191,012.001,012.00986.501,001.001,001.00203,050
Jul 29, 2019939.00981.50939.00975.50975.50107,924
Jul 26, 2019912.00958.00912.00957.00957.00273,833
Jul 25, 2019910.00951.00907.00942.00942.0079,803
Jul 24, 2019957.50960.00948.50955.00955.00220,913
Jul 23, 2019959.00966.00949.00953.00953.00173,006
Jul 22, 2019948.00959.50944.00950.00950.00184,600
Jul 19, 2019959.50960.00942.50950.00950.00216,507
Jul 18, 2019962.00970.00946.50949.50949.50188,808
Jul 17, 2019935.00972.50935.00960.00960.00429,567
Jul 16, 2019986.501,013.00969.50974.00974.00506,367
Jul 15, 2019961.001,000.00961.00993.00993.00209,914
Jul 12, 2019968.00987.50965.50984.00984.00217,158
Jul 11, 2019940.00992.00937.50979.50979.50144,065
Jul 10, 20191,010.001,010.00970.50985.00985.00241,848
Jul 09, 20191,002.001,002.00975.00994.00994.00321,277
Jul 08, 2019958.00984.00952.50978.50978.50330,743
Jul 05, 20191,020.001,020.00973.50980.00980.0075,109
Jul 04, 20191,010.001,010.00989.50995.50995.5095,629
Jul 03, 20191,001.001,012.00998.501,002.001,002.00165,540
Jul 02, 20191,007.001,022.001,001.001,003.001,003.00144,764
Jul 01, 20191,010.001,023.001,004.001,005.001,005.00215,499
Jun 28, 2019970.001,013.00970.001,007.001,007.00346,720
Jun 27, 20191,013.001,018.00994.001,010.001,010.00148,334
Jun 26, 2019966.501,024.00966.501,010.001,010.00349,820
Jun 25, 2019984.001,014.00984.001,009.001,009.00259,888
Jun 24, 20191,014.001,022.001,005.001,012.001,012.00134,393
Jun 21, 20191,045.001,045.001,012.001,014.001,014.00379,137
Jun 20, 20191,036.001,045.001,031.001,031.001,031.00123,904
Jun 19, 20191,038.001,045.001,028.001,045.001,045.00209,071
Jun 18, 20191,012.001,045.001,004.001,041.001,041.00117,205
Jun 17, 20191,043.001,043.001,008.001,012.001,012.00302,283
Jun 14, 20191,015.001,036.001,015.001,030.001,030.0073,055
Jun 13, 20191,037.001,045.001,029.001,034.001,034.0098,218
Jun 12, 20191,009.001,045.001,009.001,040.001,040.00161,787
Jun 11, 20191,014.001,040.00992.501,025.001,025.00204,216
Jun 10, 20191,013.001,040.001,012.001,035.001,035.00165,307
Jun 07, 2019990.501,027.00990.501,014.001,014.00169,699
Jun 06, 20191,050.001,050.001,007.001,013.001,013.00199,635
Jun 05, 20191,024.001,052.001,007.001,023.001,023.00291,160
Jun 04, 20191,033.001,046.00996.501,042.001,042.00228,700
Jun 03, 2019984.001,018.00984.001,012.001,012.00139,057
May 31, 20191,010.001,019.00996.001,008.001,008.00140,634
May 30, 20191,015.001,020.001,001.001,010.001,010.00159,826
May 29, 20191,041.001,050.001,013.001,013.001,013.00308,451
May 28, 20191,027.001,069.001,027.001,069.001,069.00495,707
May 24, 20191,028.001,050.001,015.001,040.001,040.00202,110
May 23, 20191,043.001,043.001,008.001,014.001,014.00187,261
May 22, 20191,025.001,044.001,017.001,026.001,026.00145,648
May 21, 20191,034.001,034.001,012.001,012.001,012.00124,618
May 20, 20191,050.001,050.001,012.001,020.001,020.00160,484
May 17, 20191,003.001,037.00999.001,033.001,033.00309,154
May 16, 20191,060.001,060.00992.50998.00998.00208,308
May 15, 20191,011.001,016.00988.001,014.001,014.00204,689
May 14, 2019993.50996.50985.00989.50989.50138,319
May 13, 2019990.00997.00977.00982.50982.5086,656
May 10, 2019972.501,012.00972.50990.50990.50131,842
May 09, 2019998.001,013.00979.00991.00991.00191,515
May 08, 2019984.501,018.00984.501,010.001,010.00181,877
May 07, 20191,018.001,026.00999.501,000.001,000.00148,816
May 03, 20191,017.001,024.001,001.001,008.001,008.00144,848
May 02, 20191,008.001,016.00992.501,000.001,000.00262,352
May 01, 20191,009.001,024.00996.501,017.001,017.00221,584
Apr 30, 2019970.501,003.00970.00995.50995.50644,425
Apr 29, 2019957.50981.00957.50971.00971.00120,540
Apr 26, 2019967.00969.00954.00961.50961.50171,371
Apr 25, 2019962.00970.50949.00958.00958.00345,795
Apr 24, 2019936.00969.50936.00966.50966.50329,562
Apr 23, 2019934.00941.50923.50938.50938.50197,613
Apr 18, 2019948.50953.50931.50932.50932.50218,107
Apr 17, 2019958.50963.50943.00958.00958.00179,702
Apr 16, 2019959.50966.00947.00963.50963.50115,555
Apr 15, 2019962.00970.50955.00956.50956.50275,495
Apr 12, 2019953.50966.50949.50959.00959.00318,472
Apr 11, 2019959.00962.50949.00960.50960.50288,991
Apr 10, 2019978.00985.50962.00962.50962.50294,385
Apr 09, 2019963.50970.00954.50965.00965.00880,484
Apr 08, 2019962.00966.00953.00966.00966.00177,849
Apr 05, 2019951.50971.50943.50971.50971.50321,011
Apr 04, 2019937.50950.50925.00950.50950.50373,785
Apr 03, 2019942.50942.50903.00930.00930.00432,341
Apr 02, 2019913.50950.50881.00941.00941.00711,896
Apr 01, 2019969.00969.00904.00913.50913.50438,879
Mar 29, 2019933.50940.50918.00926.50926.50171,281
Mar 28, 2019919.50939.00916.50935.00935.00289,134
Mar 27, 2019929.50936.00913.50918.00918.00209,258
Mar 26, 2019917.00930.00903.50929.50929.50178,054
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...