UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.84 +0.15 (+0.18%) GOLD FUTURES
2,396.50 +8.10 (+0.34%) DOW
37,773.25 +19.94 (+0.05%) Bitcoin GBP
50,871.28 +1,716.90 (+3.49%)
C4X Discovery Holdings plc (C4XD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:21PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9.76 | 10.00 | 8.15 | 8.55 | 8.55 | 378,171 |
| 17 Apr 2024 | 9.50 | 10.00 | 8.00 | 8.75 | 8.75 | 606,108 |
| 16 Apr 2024 | 8.75 | 10.46 | 8.45 | 9.43 | 9.43 | 1,614,334 |
| 15 Apr 2024 | 9.15 | 9.90 | 8.10 | 8.52 | 8.52 | 981,510 |
| 12 Apr 2024 | 8.00 | 9.40 | 8.00 | 9.00 | 9.00 | 376,917 |
| 11 Apr 2024 | 9.50 | 10.00 | 9.30 | 9.68 | 9.68 | 586,313 |
| 10 Apr 2024 | 9.05 | 9.80 | 9.05 | 9.27 | 9.27 | 893,920 |
| 09 Apr 2024 | 9.90 | 10.00 | 9.27 | 9.50 | 9.50 | 327,623 |
| 08 Apr 2024 | 9.05 | 10.60 | 9.05 | 10.60 | 10.60 | 1,215,779 |
| 05 Apr 2024 | 9.50 | 10.22 | 8.06 | 9.55 | 9.55 | 1,057,151 |
| 04 Apr 2024 | 7.70 | 8.80 | 7.76 | 8.80 | 8.80 | 9,623,761 |
| 03 Apr 2024 | 8.20 | 8.45 | 7.35 | 7.80 | 7.80 | 2,147,666 |
| 02 Apr 2024 | 9.60 | 9.60 | 7.90 | 8.23 | 8.23 | 2,741,154 |
| 28 Mar 2024 | 9.30 | 10.70 | 9.22 | 9.64 | 9.64 | 1,605,845 |
| 27 Mar 2024 | 8.40 | 10.50 | 7.60 | 10.00 | 10.00 | 7,239,509 |
| 26 Mar 2024 | 13.20 | 13.93 | 13.20 | 13.20 | 13.20 | 15,447 |
| 25 Mar 2024 | 13.50 | 14.45 | 13.00 | 13.88 | 13.88 | 173,238 |
| 22 Mar 2024 | 15.00 | 15.05 | 13.50 | 14.32 | 14.32 | 670,204 |
| 21 Mar 2024 | 13.00 | 14.49 | 13.00 | 13.00 | 13.00 | 114,389 |
| 20 Mar 2024 | 14.50 | 14.50 | 13.00 | 13.00 | 13.00 | 55,349 |
| 19 Mar 2024 | 14.00 | 14.41 | 13.53 | 14.35 | 14.35 | 122,875 |
| 18 Mar 2024 | 12.95 | 14.30 | 12.95 | 14.00 | 14.00 | 660,366 |
| 15 Mar 2024 | 12.95 | 13.00 | 12.24 | 13.00 | 13.00 | 150,173 |
| 14 Mar 2024 | 12.00 | 13.00 | 12.00 | 13.00 | 13.00 | 206,090 |
| 13 Mar 2024 | 12.00 | 12.95 | 12.00 | 12.00 | 12.00 | 33,773 |
| 12 Mar 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 11 |
| 11 Mar 2024 | 12.60 | 12.95 | 12.31 | 12.60 | 12.60 | 7,668 |
| 08 Mar 2024 | 12.00 | 13.00 | 12.00 | 12.35 | 12.35 | 319,509 |
| 07 Mar 2024 | 11.75 | 11.75 | 11.00 | 11.57 | 11.57 | 266,130 |
| 06 Mar 2024 | 11.75 | 12.00 | 11.75 | 12.15 | 12.15 | 21,896 |
| 05 Mar 2024 | 12.40 | 12.40 | 11.40 | 11.65 | 11.65 | 100,876 |
| 04 Mar 2024 | 12.65 | 12.95 | 11.40 | 11.95 | 11.95 | 20,947 |
| 01 Mar 2024 | 11.50 | 12.09 | 11.02 | 11.50 | 11.50 | 89,521 |
| 29 Feb 2024 | 12.45 | 12.45 | 11.05 | 11.75 | 11.75 | 24,490 |
| 28 Feb 2024 | 11.70 | 12.85 | 11.05 | 12.15 | 12.15 | 36,169 |
| 27 Feb 2024 | 11.95 | 12.00 | 11.05 | 12.00 | 12.00 | 149,956 |
| 26 Feb 2024 | 11.20 | 12.00 | 11.20 | 11.73 | 11.73 | 183,421 |
| 23 Feb 2024 | 11.50 | 11.95 | 11.10 | 11.52 | 11.52 | 243,474 |
| 22 Feb 2024 | 11.00 | 11.45 | 10.19 | 11.23 | 11.23 | 1,842,584 |
| 21 Feb 2024 | 12.05 | 12.66 | 10.65 | 10.65 | 10.65 | 633,118 |
| 20 Feb 2024 | 12.50 | 13.45 | 12.50 | 12.50 | 12.50 | 13,916 |
| 19 Feb 2024 | 12.10 | 13.45 | 12.10 | 13.00 | 13.00 | 29,224 |
| 16 Feb 2024 | 13.40 | 13.40 | 12.05 | 13.40 | 13.40 | 17,315 |
| 15 Feb 2024 | 12.05 | 13.17 | 12.05 | 12.98 | 12.98 | 28,825 |
| 14 Feb 2024 | 13.24 | 13.45 | 12.83 | 13.13 | 13.13 | 125,568 |
| 13 Feb 2024 | 13.40 | 13.40 | 12.65 | 13.40 | 13.40 | 28,008 |
| 12 Feb 2024 | 12.05 | 13.38 | 12.05 | 12.70 | 12.70 | 175,734 |
| 09 Feb 2024 | 12.00 | 13.20 | 12.00 | 12.90 | 12.90 | 21,219 |
| 08 Feb 2024 | 12.97 | 13.15 | 12.35 | 12.75 | 12.75 | 120,555 |
| 07 Feb 2024 | 12.55 | 13.02 | 11.50 | 12.60 | 12.60 | 307,118 |
| 06 Feb 2024 | 11.55 | 12.95 | 11.50 | 11.55 | 11.55 | 60,464 |
| 05 Feb 2024 | 12.20 | 13.45 | 11.87 | 12.13 | 12.13 | 231,418 |
| 02 Feb 2024 | 12.30 | 13.45 | 12.30 | 12.93 | 12.93 | 46,770 |
| 01 Feb 2024 | 12.65 | 13.95 | 12.50 | 13.00 | 13.00 | 101,712 |
| 31 Jan 2024 | 13.11 | 13.95 | 12.24 | 13.48 | 13.48 | 175,823 |
| 30 Jan 2024 | 12.00 | 13.80 | 12.00 | 13.27 | 13.27 | 148,716 |
| 29 Jan 2024 | 13.00 | 13.95 | 12.07 | 12.85 | 12.85 | 187,274 |
| 26 Jan 2024 | 13.20 | 13.95 | 13.05 | 13.20 | 13.20 | 106,128 |
| 25 Jan 2024 | 13.75 | 13.95 | 12.50 | 13.55 | 13.55 | 938,553 |
| 24 Jan 2024 | 12.50 | 13.00 | 12.05 | 12.75 | 12.75 | 153,065 |
| 23 Jan 2024 | 13.50 | 14.25 | 12.49 | 12.90 | 12.90 | 454,156 |
| 22 Jan 2024 | 14.35 | 14.55 | 13.20 | 13.60 | 13.60 | 280,443 |
| 19 Jan 2024 | 13.70 | 14.39 | 13.70 | 14.15 | 14.15 | 62,524 |
| 18 Jan 2024 | 14.00 | 14.75 | 13.61 | 13.88 | 13.88 | 284,401 |
| 17 Jan 2024 | 14.75 | 14.95 | 14.22 | 14.40 | 14.40 | 158,324 |
| 16 Jan 2024 | 14.90 | 15.75 | 14.69 | 14.98 | 14.98 | 218,314 |
| 15 Jan 2024 | 14.60 | 15.75 | 14.32 | 15.50 | 15.50 | 437,152 |
| 12 Jan 2024 | 14.00 | 14.95 | 13.60 | 14.20 | 14.20 | 328,536 |
| 11 Jan 2024 | 16.05 | 17.60 | 13.86 | 14.32 | 14.32 | 1,356,041 |
| 10 Jan 2024 | 18.00 | 18.00 | 16.00 | 16.60 | 16.60 | 438,409 |
| 09 Jan 2024 | 18.00 | 17.43 | 16.30 | 17.23 | 17.23 | 1,150,193 |
| 08 Jan 2024 | 18.00 | 19.00 | 16.65 | 18.20 | 18.20 | 2,277,974 |
| 05 Jan 2024 | 15.50 | 19.60 | 14.80 | 17.85 | 17.85 | 4,486,139 |
| 04 Jan 2024 | 12.75 | 17.60 | 11.05 | 15.15 | 15.15 | 6,936,814 |
| 03 Jan 2024 | 12.00 | 14.50 | 11.05 | 11.63 | 11.63 | 9,011,427 |
| 02 Jan 2024 | 8.54 | 8.88 | 8.31 | 8.74 | 8.74 | 210,572 |
| 29 Dec 2023 | 8.42 | 9.00 | 8.40 | 9.00 | 9.00 | 107,782 |
| 28 Dec 2023 | 8.20 | 8.45 | 7.84 | 8.61 | 8.61 | 168,777 |
| 27 Dec 2023 | 7.84 | 8.38 | 7.84 | 8.45 | 8.45 | 13,126 |
| 22 Dec 2023 | 8.20 | 8.47 | 8.20 | 8.50 | 8.50 | 104,203 |
| 21 Dec 2023 | 8.64 | 8.98 | 7.82 | 8.21 | 8.21 | 102,652 |
| 20 Dec 2023 | 7.90 | 8.51 | 7.90 | 8.43 | 8.43 | 117,891 |
| 19 Dec 2023 | 8.02 | 8.20 | 8.00 | 8.14 | 8.14 | 173,537 |
| 18 Dec 2023 | 8.20 | 8.37 | 7.82 | 8.15 | 8.15 | 647,810 |
| 15 Dec 2023 | 8.02 | 8.90 | 7.94 | 8.30 | 8.30 | 998,541 |
| 14 Dec 2023 | 9.00 | 9.42 | 7.98 | 8.55 | 8.55 | 1,676,320 |
| 13 Dec 2023 | 9.00 | 9.70 | 8.80 | 9.14 | 9.14 | 768,951 |
| 12 Dec 2023 | 8.00 | 9.20 | 7.63 | 8.94 | 8.94 | 778,142 |
| 11 Dec 2023 | 9.10 | 9.10 | 8.00 | 8.61 | 8.61 | 2,229,966 |
| 08 Dec 2023 | 9.50 | 9.51 | 8.60 | 8.90 | 8.90 | 380,956 |
| 07 Dec 2023 | 9.62 | 9.85 | 9.50 | 9.50 | 9.50 | 284,478 |
| 06 Dec 2023 | 12.95 | 12.95 | 9.00 | 9.90 | 9.90 | 1,204,476 |
| 05 Dec 2023 | 11.80 | 12.47 | 11.73 | 11.80 | 11.80 | 57,417 |
| 04 Dec 2023 | 12.05 | 12.90 | 11.80 | 12.27 | 12.27 | 195,201 |
| 01 Dec 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 30 Nov 2023 | 12.55 | 12.90 | 12.55 | 13.00 | 13.00 | 55,457 |
| 29 Nov 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 28 Nov 2023 | 12.25 | 12.25 | 12.25 | 12.85 | 12.85 | 20,000 |
| 27 Nov 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 24 Nov 2023 | 12.40 | 12.45 | 12.40 | 12.93 | 12.93 | 35,463 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.