UK markets open in 6 hours 5 minutes

Clinigen Group Plc (CLIN.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
856.50+8.00 (+0.94%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
10 May 2021854.48862.47846.50856.50856.50127,035
07 May 2021850.00852.72837.00848.50848.5082,609
06 May 2021839.50850.07834.50837.00837.00130,256
05 May 2021825.00849.00824.50838.50838.50117,702
04 May 2021846.00858.00845.00846.50846.50173,473
30 Apr 2021832.00884.66831.50853.50853.50263,426
29 Apr 2021836.00849.00833.00833.00833.00154,640
28 Apr 2021840.00840.00821.00836.00836.00228,654
27 Apr 2021790.00830.60790.00824.00824.00286,361
26 Apr 2021837.00845.78808.50826.00826.00211,781
23 Apr 2021829.50829.50810.00820.00820.00319,699
22 Apr 2021827.50827.50801.00819.50819.50393,290
21 Apr 2021807.50827.00800.50818.50818.50312,890
20 Apr 2021829.00839.50804.00810.00810.00337,624
19 Apr 2021846.50856.95830.00831.00831.00154,672
16 Apr 2021851.00862.00841.50850.00850.00289,459
15 Apr 2021820.00854.50820.00849.50849.501,047,814
14 Apr 2021844.00854.50835.50842.00842.00286,370
13 Apr 20218.368.498.308.458.45352,311
12 Apr 2021848.00848.00823.50836.00836.00500,831
09 Apr 2021830.50832.50814.50832.50832.50350,750
08 Apr 2021819.50829.13806.50820.50820.50487,304
07 Apr 2021793.50813.00786.00803.00803.00509,016
06 Apr 2021800.00806.45779.00794.00794.00331,733
01 Apr 2021811.50811.50773.06798.00798.00401,471
31 Mar 2021762.50780.00759.50775.50775.50242,994
30 Mar 2021753.50759.00743.00759.00759.00137,964
29 Mar 2021757.50766.50745.50751.50751.50164,153
26 Mar 2021765.00765.00745.50757.50757.50198,468
25 Mar 2021749.50753.50743.50746.00746.00160,007
24 Mar 2021770.00770.00740.00750.00750.00263,450
23 Mar 2021753.00761.00749.00750.50750.50247,635
22 Mar 2021720.00761.50720.00754.00754.00264,548
19 Mar 2021770.00770.00741.50755.50755.50252,137
18 Mar 2021757.50769.00748.00753.00753.00336,819
18 Mar 20212.15 Dividend
17 Mar 2021746.00762.00744.50760.00757.85257,317
16 Mar 2021718.50756.00714.50753.50751.37185,566
15 Mar 2021712.50725.50703.37720.00717.96434,085
12 Mar 2021700.00715.00700.00709.00706.99388,286
11 Mar 2021698.50721.00693.67706.50704.50467,134
10 Mar 2021692.00708.32692.00699.50697.52704,015
09 Mar 2021692.00718.00672.50708.50706.50409,788
08 Mar 2021700.00701.37671.00679.50677.58360,191
05 Mar 2021691.00700.00662.00698.00696.031,894,495
04 Mar 2021675.00684.07669.07672.00670.10228,717
03 Mar 2021707.00710.50686.50687.00685.06266,795
02 Mar 2021716.00726.50697.00699.00697.02376,417
01 Mar 2021700.00724.49700.00716.00713.97157,207
26 Feb 2021707.50734.50706.00713.50711.48798,354
25 Feb 2021705.00722.00705.00717.50715.47310,805
24 Feb 2021688.00738.92688.00710.00707.99343,257
23 Feb 2021722.50779.50708.00720.00717.96632,941
22 Feb 2021764.50779.00757.00757.00754.86453,005
19 Feb 2021750.00788.50749.50782.50780.29331,246
18 Feb 2021795.50795.50740.50756.50754.36310,355
17 Feb 2021760.50765.00757.00760.00757.85268,090
16 Feb 2021765.00770.00758.00762.00759.84203,074
15 Feb 2021755.00775.00755.00763.00760.84417,138
12 Feb 2021747.50787.00746.00768.50766.33152,942
11 Feb 2021771.00790.50771.00784.50782.28278,053
10 Feb 2021798.50802.50770.00779.00776.80252,428
09 Feb 2021819.50821.00777.00798.00795.74568,149
08 Feb 2021755.00784.50753.00783.50781.28206,513
05 Feb 2021755.50763.50749.00754.00751.87122,705
04 Feb 2021756.00765.45746.00748.00745.88161,584
03 Feb 2021744.00765.00737.47751.00748.88377,723
02 Feb 2021763.50783.37740.00750.00747.88369,979
01 Feb 2021739.00777.50732.00767.50765.33927,659
29 Jan 2021744.50774.00728.00765.00762.84553,988
28 Jan 2021717.00742.00708.00737.00734.92440,371
27 Jan 2021718.00727.50700.69719.00716.97368,615
26 Jan 2021706.50733.50706.50718.00715.97142,715
25 Jan 2021709.00725.50700.50719.00716.97259,500
22 Jan 2021735.00735.00708.50716.00713.97312,107
21 Jan 2021734.00734.00713.50714.00711.98199,807
20 Jan 2021683.50728.00683.50716.50714.47411,749
19 Jan 2021717.50727.54713.00719.00716.97290,521
18 Jan 2021676.00726.50676.00724.00721.95159,086
15 Jan 2021710.00733.50682.00710.00707.99192,172
14 Jan 2021702.00724.50675.50720.50718.46728,196
13 Jan 2021722.50723.14673.00699.50697.52313,753
12 Jan 2021723.00727.93691.50694.00692.04310,378
11 Jan 2021725.00726.00713.50720.00717.96187,158
08 Jan 2021696.50719.00696.50717.00714.97130,969
07 Jan 2021691.00708.50679.42700.00698.02227,068
06 Jan 2021719.50719.50696.50702.50700.51200,574
05 Jan 2021675.00712.22675.00705.00703.01298,969
04 Jan 2021670.50703.00664.00695.50693.53269,280
31 Dec 2020681.50682.50658.00675.00673.09128,360
30 Dec 2020678.00688.00660.00681.50679.57100,896
29 Dec 2020685.00697.00673.50679.00677.08148,821
24 Dec 2020700.00700.00673.50678.00676.0856,170
23 Dec 2020640.00674.00639.00669.50667.61273,281
22 Dec 2020650.00668.84637.00661.50659.63162,267
21 Dec 2020682.00683.50644.00654.00652.15165,009
18 Dec 2020671.50683.00670.33675.00673.09249,284
17 Dec 2020667.50680.51660.00673.00671.10316,240
16 Dec 2020648.00665.00644.16660.00658.13177,041
15 Dec 2020639.00653.00632.50648.50646.67154,906
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...