Dark

CLIN
CLINIGEN GROUP PLC
stock LSE

Inactive

Apr 1, 2022

9.25GBP+0.108%(+0.01)1,788,426

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2022-04-01	9.2400	9.2500	9.2400	9.2500	+0.108%	1,788,426	0.000%
2022-03-31	9.2100	9.2500	9.2100	9.2400	+0.217%	1,100,806	+0.108%
2022-03-30	9.2350	9.2350	9.2100	9.2200	+0.109%	424,848	+0.325%
2022-03-29	9.2200	9.2250	9.2050	9.2100	0.000%	2,984,225	+0.434%
2022-03-28	9.2100	9.2200	9.2100	9.2100	+0.054%	197,464	+0.434%
2022-03-25	9.2150	9.2300	9.2050	9.2050	-0.054%	482,604	+0.489%
2022-03-24	9.2100	9.2300	9.2000	9.2100	+0.054%	946,038	+0.434%
2022-03-23	9.2100	9.2300	9.2050	9.2050	-0.054%	1,050,478	+0.489%
2022-03-22	9.2050	9.2150	9.1800	9.2100	-0.054%	2,513,120	+0.434%
2022-03-21	9.2000	9.2200	9.2000	9.2150	+0.163%	1,287,533	+0.380%
2022-03-18	9.2150	9.2250	9.2000	9.2000	-0.163%	1,927,925	+0.543%
2022-03-17	9.2050	9.2150	9.2000	9.2150	+0.163%	2,467,565	+0.380%
2022-03-16	9.2150	9.2150	9.2000	9.2000	0.000%	1,238,465	+0.543%
2022-03-15	9.2050	9.2150	9.2000	9.2000	-0.163%	964,911	+0.543%
2022-03-14	9.2100	9.2250	9.2050	9.2150	+0.054%	304,167	+0.380%
2022-03-11	9.2400	9.2400	9.2000	9.2100	+0.054%	546,585	+0.434%
2022-03-10	9.1950	9.2100	9.1950	9.2050	+0.109%	311,384	+0.489%
2022-03-09	9.2500	9.2500	9.1900	9.1950	0.000%	619,086	+0.598%
2022-03-08	9.1900	9.2050	9.1900	9.1950	+0.054%	592,398	+0.598%
2022-03-07	9.2000	9.2100	9.1850	9.1900	0.000%	788,868	+0.653%
2022-03-04	9.2050	9.2100	9.1900	9.1900	0.000%	494,093	+0.653%
2022-03-03	9.2200	9.2200	9.1900	9.1900	-0.109%	1,272,502	+0.653%
2022-03-01	9.2100	9.2300	9.2000	9.2000	-0.054%	1,252,639	+0.543%
2022-02-28	9.2150	9.2250	9.2000	9.2050	0.000%	660,399	+0.489%
2022-02-25	9.2200	9.2350	9.2050	9.2050	+0.054%	552,821	+0.489%
2022-02-24	9.2100	9.2300	9.1900	9.2000	-0.109%	1,358,627	+0.543%
2022-02-23	9.2200	9.2200	9.2050	9.2100	-0.054%	448,749	+0.434%
2022-02-22	9.2250	9.2350	9.2000	9.2150	-0.054%	472,416	+0.380%
2022-02-21	9.2250	9.2350	9.2100	9.2200	+0.163%	156,257	+0.325%
2022-02-18	9.2200	9.2350	9.1950	9.2050	+0.109%	3,216,304	+0.489%
2022-02-17	9.2000	9.2500	9.1950	9.1950	0.000%	1,252,896	+0.598%
2022-02-16	9.1950	9.2100	9.1900	9.1950	+0.109%	8,221,291	+0.598%
2022-02-15	9.1900	9.1950	9.1750	9.1850	+0.109%	610,808	+0.708%
2022-02-14	9.2200	9.2200	9.1750	9.1750	-0.109%	2,843,421	+0.817%
2022-02-11	9.2000	9.2200	9.1850	9.1850	-0.109%	2,311,034	+0.708%
2022-02-10	9.1900	9.2000	9.1850	9.1950	+0.163%	4,084,293	+0.598%
2022-02-09	9.2000	9.2000	9.1800	9.1800	-0.054%	6,488,184	+0.763%
2022-02-08	9.0550	9.2150	9.0550	9.1850	+0.934%	10,631,663	+0.708%
2022-02-07	9.1300	9.1300	9.0950	9.1000	-0.165%	333,839	+1.648%
2022-02-04	9.2000	9.2000	9.0900	9.1150	0.000%	359,347	+1.481%
2022-02-03	9.0350	9.1400	9.0350	9.1150	+0.220%	96,905	+1.481%
2022-02-02	9.0400	9.0950	9.0350	9.0950	+0.664%	816,865	+1.704%
2022-02-01	9.1000	9.1000	9.0250	9.0350	-0.605%	4,562,748	+2.380%
2022-01-31	9.0400	9.1200	9.0400	9.0900	+0.331%	943,223	+1.760%
2022-01-28	9.0200	9.0950	9.0200	9.0600	+0.332%	812,129	+2.097%
2022-01-27	9.0100	9.0400	9.0100	9.0300	-0.055%	2,978,962	+2.436%
2022-01-26	9.0100	9.0600	9.0100	9.0350	+0.166%	571,127	+2.380%
2022-01-25	9.0300	9.0300	8.9700	9.0200	+0.445%	3,521,302	+2.550%
2022-01-24	9.0050	9.0700	8.9100	8.9800	-0.883%	2,093,077	+3.007%
2022-01-21	9.0050	9.0650	8.9550	9.0600	+0.110%	489,181	+2.097%
2022-01-20	9.0900	9.1300	9.0350	9.0500	-0.330%	1,182,446	+2.210%
2022-01-19	9.0500	9.1000	9.0300	9.0800	+0.498%	802,793	+1.872%
2022-01-18	8.9750	9.0650	8.9350	9.0350	+0.612%	2,181,366	+2.380%
2022-01-17	9.0000	9.0400	8.8100	8.9800	-0.773%	2,362,786	+3.007%
2022-01-14	9.0200	9.1400	9.0200	9.0500	-0.440%	1,076,619	+2.210%
2022-01-13	9.1500	9.1500	9.0400	9.0900	-0.656%	2,401,922	+1.760%
2022-01-12	9.2700	9.2700	9.1050	9.1500	-0.759%	4,327,812	+1.093%
2022-01-11	9.2000	9.2900	9.1800	9.2200	+0.381%	1,633,989	+0.325%
2022-01-10	9.2950	9.2950	9.1500	9.1850	-0.756%	3,737,107	+0.708%
2022-01-07	9.1700	9.2650	9.1700	9.2550	+0.927%	2,509,020	-0.054%
2022-01-06	9.2300	9.2300	9.1700	9.1700	-0.596%	4,234,928	+0.872%
2022-01-05	9.2200	9.2450	9.1600	9.2250	+0.710%	3,250,051	+0.271%
2022-01-04	9.2500	9.2500	9.1550	9.1600	+0.055%	714,949	+0.983%
2021-12-31	9.1150	9.1600	9.1150	9.1550	0.000%	319,233	+1.038%
2021-12-30	9.1950	9.2400	9.1500	9.1550	-0.543%	1,052,293	+1.038%
2021-12-29	9.1500	9.2100	9.1200	9.2050	+0.987%	817,882	+0.489%
2021-12-24	9.1100	9.1750	9.0950	9.1150	-0.328%	295,334	+1.481%
2021-12-23	9.1800	9.1850	9.1400	9.1450	-0.109%	925,817	+1.148%
2021-12-22	9.1650	9.1650	9.0400	9.1550	+0.055%	651,593	+1.038%
2021-12-21	9.4500	9.4500	9.1250	9.1500	0.000%	1,093,383	+1.093%
2021-12-20	9.2250	9.2700	9.0600	9.1500	-0.543%	456,543	+1.093%
2021-12-17	9.2250	9.2250	9.1600	9.2000	+0.163%	2,562,758	+0.543%
2021-12-16	9.2850	9.2850	9.1450	9.1850	0.000%	1,718,130	+0.708%
2021-12-15	9.1250	9.2650	9.1250	9.1850	+0.273%	762,433	+0.708%
2021-12-14	9.1800	9.2400	9.0800	9.1600	-0.435%	1,176,388	+0.983%
2021-12-13	9.4000	9.4000	9.1500	9.2000	-1.022%	914,879	+0.543%
2021-12-10	9.2500	9.3000	9.0800	9.2950	-0.054%	786,203	-0.484%
2021-12-09	9.0700	9.3650	9.0650	9.3000	+13.761%	3,012,751	-0.538%
2021-12-07	7.8050	8.4050	7.7750	8.1750	+4.540%	1,797,164	+13.150%
2021-12-03	7.6000	7.8550	7.6000	7.8200	+0.450%	1,789,626	+18.286%
2021-12-02	6.1950	7.9550	6.1800	7.7850	+30.184%	8,917,873	+18.818%
2021-11-30	6.0050	6.1200	5.8450	5.9800	+0.084%	895,611	+54.682%
2021-11-29	5.8150	6.0200	5.8150	5.9750	+1.876%	406,353	+54.812%
2021-11-26	5.7950	5.8750	5.7500	5.8650	-0.255%	286,417	+57.715%
2021-11-25	5.9150	5.9850	5.8450	5.8800	-0.843%	269,724	+57.313%
2021-11-24	6.0200	6.0400	5.8900	5.9300	-1.495%	316,409	+55.987%
2021-11-23	6.1300	6.1300	5.9950	6.0200	-1.874%	174,386	+53.654%
2021-11-22	6.0550	6.1850	6.0500	6.1350	+1.489%	2,591,471	+50.774%
2021-11-19	6.0950	6.1500	5.9800	6.0450	-1.306%	228,681	+53.019%
2021-11-18	6.1450	6.1650	6.0150	6.1250	+1.913%	229,949	+51.020%
2021-11-17	6.3300	6.3300	5.9750	6.0100	-1.151%	384,636	+53.910%
2021-11-16	6.0350	6.1050	5.9450	6.0800	+1.418%	460,391	+52.138%
2021-11-15	5.8500	6.1550	5.8500	5.9950	+2.479%	499,238	+54.295%
2021-11-12	5.8350	5.9000	5.7750	5.8500	+0.171%	334,396	+58.120%
2021-11-11	5.8850	5.9050	5.8200	5.8400	-0.256%	297,963	+58.390%
2021-11-10	5.7750	5.8950	5.7650	5.8550	+0.515%	339,930	+57.985%
2021-11-09	5.7500	5.9650	5.6950	5.8250	-2.347%	620,756	+58.798%
2021-11-08	6.0000	6.0450	5.9500	5.9650	+0.084%	286,610	+55.071%
2021-11-05	6.0050	6.0600	5.9050	5.9600	-1.161%	494,724	+55.201%
2021-11-04	6.0450	6.1100	5.9700	6.0300	+0.166%	634,396	+53.400%
2021-11-03	6.0500	6.0950	5.9950	6.0200	0.000%	359,842	+53.654%
2021-11-02	6.0600	6.1100	6.0100	6.0200	-1.311%	258,050	+53.654%
2021-11-01	6.1700	6.1700	6.0550	6.1000	-0.489%	206,369	+51.639%
2021-10-29	6.3250	6.3250	6.0450	6.1300	-0.244%	496,053	+50.897%
2021-10-28	6.2400	6.2600	6.1450	6.1450	-2.150%	476,531	+50.529%
2021-10-27	6.5950	6.5950	6.2800	6.2800	-2.937%	317,171	+47.293%
2021-10-26	6.3200	6.5050	6.3200	6.4700	+0.310%	223,581	+42.968%
2021-10-25	6.5250	6.6250	6.4500	6.4500	-1.149%	1,098,312	+43.411%
2021-10-22	6.6700	6.6700	6.4900	6.5250	-1.061%	176,710	+41.762%
2021-10-21	6.4000	6.6100	6.3650	6.5950	+0.995%	339,359	+40.258%
2021-10-20	6.4300	6.5600	6.3850	6.5300	+1.162%	271,331	+41.654%
2021-10-19	6.4500	6.4650	6.3250	6.4550	+1.574%	309,268	+43.300%
2021-10-18	6.4650	6.4650	6.2200	6.3550	+1.356%	389,507	+45.555%
2021-10-15	6.2800	6.3050	6.1850	6.2700	+0.561%	564,076	+47.528%
2021-10-14	6.1600	6.2500	6.1100	6.2350	+1.382%	419,428	+48.356%
2021-10-13	6.2300	6.2300	6.1200	6.1500	-0.405%	290,138	+50.407%
2021-10-12	6.1450	6.2900	6.1450	6.1750	-2.062%	236,659	+49.798%
2021-10-11	6.3150	6.3900	6.2400	6.3050	-0.630%	558,175	+46.709%
2021-10-08	6.4200	6.4200	6.2450	6.3450	+1.439%	863,970	+45.784%
2021-10-07	6.1500	6.3150	6.1500	6.2550	-0.714%	299,803	+47.882%
2021-10-06	6.1700	6.3550	6.1700	6.3000	-0.474%	238,574	+46.825%
2021-10-05	6.2800	6.3450	6.2550	6.3300	+0.636%	153,205	+46.130%
2021-10-04	6.4550	6.4550	6.0050	6.2900	0.000%	1,467,248	+47.059%
2021-10-01	6.2750	6.3450	6.2550	6.2900	-0.945%	1,058,594	+47.059%
2021-09-30	6.5350	6.5600	6.3500	6.3500	-0.781%	2,610,650	+45.669%
2021-09-29	6.4150	6.5200	6.3600	6.4000	+0.156%	792,892	+44.531%
2021-09-28	6.6150	6.6150	6.3500	6.3900	-0.930%	237,290	+44.757%
2021-09-27	6.4300	6.5250	6.3850	6.4500	+1.018%	319,658	+43.411%
2021-09-24	6.3100	6.4000	6.2900	6.3850	+0.472%	1,407,649	+44.871%
2021-09-23	6.4500	6.5150	6.3250	6.3550	-1.012%	1,263,259	+45.555%
2021-09-22	6.4600	6.5050	6.3800	6.4200	-0.311%	354,791	+44.081%
2021-09-21	6.2250	6.4650	6.2250	6.4400	+1.979%	2,706,661	+43.634%
2021-09-20	6.0900	6.4000	6.0700	6.3150	+2.850%	626,963	+46.477%
2021-09-17	6.0950	6.3800	5.9450	6.1400	+3.716%	1,011,005	+50.651%
2021-09-16	6.6800	6.8500	5.9200	5.9200	-15.429%	5,336,903	+56.250%
2021-09-15	6.7750	7.0200	6.7750	7.0000	+1.449%	1,710,283	+32.143%
2021-09-14	6.6000	6.9200	6.6000	6.9000	+1.247%	895,035	+34.058%
2021-09-13	7.0800	7.1000	6.7850	6.8150	-3.879%	843,180	+35.730%
2021-09-10	6.5950	7.3400	6.5500	7.0900	+7.506%	2,216,675	+30.465%
2021-09-09	6.4800	6.6000	6.4350	6.5950	+0.995%	1,813,849	+40.258%
2021-09-08	6.3950	6.5550	6.3650	6.5300	+1.713%	369,577	+41.654%
2021-09-07	6.2000	6.4400	6.2000	6.4200	+1.502%	612,646	+44.081%
2021-09-06	6.0900	6.3500	6.0900	6.3250	+2.098%	481,931	+46.245%
2021-09-03	6.1000	6.2900	6.1000	6.1950	+0.324%	440,799	+49.314%
2021-09-02	6.2200	6.2600	6.1550	6.1750	+0.407%	497,746	+49.798%
2021-09-01	6.1200	6.3400	6.1200	6.1500	-1.757%	398,500	+50.407%
2021-08-31	6.3200	6.3800	6.2350	6.2600	-1.184%	251,667	+47.764%
2021-08-27	6.4100	6.4100	6.2650	6.3350	-0.627%	132,359	+46.014%
2021-08-26	6.2000	6.3950	6.2000	6.3750	+0.631%	160,364	+45.098%
2021-08-25	6.1000	6.4350	6.1000	6.3350	-1.016%	699,538	+46.014%
2021-08-24	6.3500	6.4250	6.3200	6.4000	+0.946%	387,655	+44.531%
2021-08-23	6.4000	6.4200	6.3300	6.3400	+0.158%	290,359	+45.899%
2021-08-20	6.4650	6.4650	6.2450	6.3300	+0.158%	136,444	+46.130%
2021-08-19	6.3600	6.3900	6.2550	6.3200	-2.243%	186,706	+46.361%
2021-08-18	6.4550	6.5450	6.3750	6.4650	+1.891%	313,524	+43.078%
2021-08-17	6.2350	6.3650	6.1100	6.3450	+0.714%	132,667	+45.784%
2021-08-16	6.2800	6.3750	6.1950	6.3000	-0.238%	232,654	+46.825%
2021-08-13	6.2700	6.3850	6.2550	6.3150	+1.040%	404,363	+46.477%
2021-08-12	6.2600	6.3150	6.2000	6.2500	-0.080%	385,986	+48.000%
2021-08-11	6.1650	6.2650	6.0800	6.2550	+1.790%	136,397	+47.882%
2021-08-10	6.4300	6.4300	6.1100	6.1450	-3.381%	786,430	+50.529%
2021-08-09	6.2450	6.3750	6.2450	6.3600	+1.760%	193,505	+45.440%
2021-08-06	6.3350	6.3350	6.1300	6.2500	-0.794%	567,539	+48.000%
2021-08-05	6.1200	6.3000	6.0400	6.3000	+2.439%	621,958	+46.825%
2021-08-04	6.1550	6.2200	6.1150	6.1500	-0.081%	221,999	+50.407%
2021-08-03	6.1750	6.2450	6.0900	6.1550	+1.400%	843,113	+50.284%
2021-08-02	6.0300	6.0900	5.9700	6.0700	+1.251%	339,661	+52.389%
2021-07-30	5.9950	6.0300	5.9300	5.9950	-0.498%	201,762	+54.295%
2021-07-29	6.1200	6.2150	6.0050	6.0250	-2.350%	634,533	+53.527%
2021-07-28	6.0700	6.2000	6.0650	6.1700	+2.237%	225,179	+49.919%
2021-07-27	6.2300	6.2300	6.0350	6.0350	-1.870%	742,555	+53.273%
2021-07-26	5.9900	6.1850	5.9900	6.1500	+0.737%	542,394	+50.407%
2021-07-23	6.2000	6.2000	5.9700	6.1050	+1.835%	1,187,631	+51.515%
2021-07-22	5.9950	6.0000	5.8400	5.9950	+1.610%	902,153	+54.295%
2021-07-21	5.8000	5.9500	5.8000	5.9000	+0.683%	1,533,030	+56.780%
2021-07-20	6.2250	6.2250	5.8550	5.8600	-1.430%	1,165,427	+57.850%
2021-07-19	6.0850	6.0850	5.7950	5.9450	-1.736%	758,294	+55.593%
2021-07-16	6.2350	6.2350	5.9100	6.0500	+1.852%	520,295	+52.893%
2021-07-15	6.0550	6.0550	5.8650	5.9400	-1.818%	554,404	+55.724%
2021-07-14	6.1900	6.2200	5.9850	6.0500	-2.419%	880,518	+52.893%
2021-07-13	6.2950	6.3100	6.1850	6.2000	-0.800%	516,930	+49.194%
2021-07-12	6.2550	6.4000	6.2000	6.2500	+0.888%	328,455	+48.000%
2021-07-09	6.2600	6.2700	6.1650	6.1950	-2.594%	164,233	+49.314%
2021-07-07	6.3000	6.3850	6.2900	6.3600	+0.633%	486,082	+45.440%
2021-07-06	6.5400	6.5400	6.1900	6.3200	-0.863%	1,884,360	+46.361%
2021-07-05	6.3850	6.4100	6.2850	6.3750	-0.157%	459,888	+45.098%
2021-07-02	6.2600	6.4450	6.2600	6.3850	+1.510%	410,803	+44.871%
2021-07-01	6.1850	6.3350	6.1850	6.2900	+1.616%	2,147,361	+47.059%
2021-06-30	6.5800	6.5800	6.1750	6.1900	-3.130%	554,399	+49.435%
2021-06-29	6.4400	6.4400	6.2100	6.3900	+3.065%	604,367	+44.757%
2021-06-28	6.2050	6.3200	6.1700	6.2000	+0.649%	503,387	+49.194%
2021-06-25	6.1550	6.2350	6.1500	6.1600	-0.404%	244,211	+50.162%
2021-06-24	6.3000	6.3050	6.1850	6.1850	-0.722%	595,923	+49.555%
2021-06-23	6.2800	6.2800	6.1300	6.2300	-0.796%	529,771	+48.475%
2021-06-22	6.3850	6.4000	6.2100	6.2800	-1.413%	365,241	+47.293%
2021-06-21	6.3750	6.4200	6.2700	6.3700	+0.871%	699,532	+45.212%
2021-06-18	6.6000	6.6000	6.2000	6.3150	-1.096%	599,255	+46.477%
2021-06-17	6.2100	6.4650	6.2100	6.3850	+1.591%	868,363	+44.871%
2021-06-16	6.3150	6.3900	6.1100	6.2850	-0.079%	630,647	+47.176%
2021-06-15	6.2200	6.4700	6.1600	6.2900	+2.276%	1,076,551	+47.059%
2021-06-14	6.1600	6.3350	6.0900	6.1500	+0.902%	1,158,007	+50.407%
2021-06-11	5.8600	6.1100	5.7350	6.0950	+4.905%	2,205,675	+51.764%
2021-06-10	6.1100	6.3150	5.6000	5.8100	-5.528%	9,618,973	+59.208%
2021-06-09	7.1000	7.3100	6.1500	6.1500	-26.435%	15,236,897	+50.407%
2021-06-08	8.4600	8.5800	8.3600	8.3600	-1.647%	229,025	+10.646%
2021-06-07	8.6900	8.6900	8.4800	8.5000	-0.701%	103,070	+8.824%
2021-06-04	8.5100	8.6350	8.5000	8.5600	+0.469%	190,209	+8.061%
2021-06-03	8.4700	8.6000	8.4400	8.5200	+0.769%	124,069	+8.568%
2021-06-02	8.4900	8.5200	8.3700	8.4550	-0.295%	104,871	+9.403%
2021-06-01	8.1000	8.5300	8.1000	8.4800	-0.059%	206,488	+9.080%
2021-05-28	8.3400	8.5350	8.3100	8.4850	+1.861%	136,027	+9.016%
2021-05-27	8.4250	8.4700	8.2850	8.3300	-0.359%	562,110	+11.044%
2021-05-26	8.2150	8.3700	8.2150	8.3600	+1.333%	166,731	+10.646%
2021-05-25	8.2750	8.3450	8.2500	8.2500	-0.061%	363,872	+12.121%
2021-05-24	8.7000	8.7000	8.2500	8.2550	-0.362%	78,296	+12.053%
2021-05-21	8.3700	8.4650	8.2500	8.2850	-0.897%	222,971	+11.648%
2021-05-20	8.1950	8.4000	8.1300	8.3600	+2.263%	167,438	+10.646%
2021-05-19	8.3500	8.4700	8.1650	8.1750	-4.442%	390,296	+13.150%
2021-05-18	8.5700	8.6200	8.5000	8.5550	-0.058%	123,458	+8.124%
2021-05-17	8.3400	8.6400	8.3400	8.5600	+0.943%	184,513	+8.061%
2021-05-14	8.4350	8.5300	8.3500	8.4800	+0.593%	174,317	+9.080%
2021-05-13	8.5250	8.5600	8.3500	8.4300	-1.404%	238,103	+9.727%
2021-05-12	8.4300	8.8100	8.4300	8.5500	+1.725%	229,912	+8.187%
2021-05-11	8.7050	8.7050	8.3300	8.4050	-1.868%	184,883	+10.054%
2021-05-10	8.5200	8.6200	8.4650	8.5650	+0.943%	128,081	+7.998%
2021-05-07	8.5000	8.5250	8.3700	8.4850	+1.374%	82,609	+9.016%
2021-05-06	8.3950	8.5000	8.3450	8.3700	-0.179%	130,256	+10.514%
2021-05-05	8.2500	8.4900	8.2450	8.3850	-0.945%	117,702	+10.316%
2021-05-04	8.4600	8.5800	8.4500	8.4650	-0.820%	173,473	+9.273%
2021-04-30	8.3200	8.5450	8.3150	8.5350	+2.461%	263,426	+8.377%
2021-04-29	8.3600	8.4850	8.3300	8.3300	-0.359%	154,640	+11.044%
2021-04-28	8.4000	8.4000	8.2100	8.3600	+1.456%	228,654	+10.646%
2021-04-27	7.9000	8.2950	7.9000	8.2400	-0.242%	286,361	+12.257%
2021-04-26	8.3700	8.3700	8.0850	8.2600	+0.732%	211,781	+11.985%
2021-04-23	8.2950	8.2950	8.1000	8.2000	+0.061%	319,699	+12.805%
2021-04-22	8.2750	8.2750	8.0100	8.1950	+0.122%	393,290	+12.874%
2021-04-21	8.0750	8.2700	8.0050	8.1850	+1.049%	312,890	+13.012%
2021-04-20	8.2900	8.3950	8.0400	8.1000	-2.527%	337,624	+14.198%
2021-04-19	8.4650	8.5500	8.3000	8.3100	-2.235%	154,672	+11.312%
2021-04-16	8.5100	8.6200	8.4150	8.5000	+0.059%	289,459	+8.824%
2021-04-15	8.2000	8.5450	8.2000	8.4950	+0.891%	1,047,814	+8.888%
2021-04-14	8.4400	8.5100	8.3550	8.4200	-0.355%	286,370	+9.857%
2021-04-13	8.3600	8.4900	8.2950	8.4500	+1.077%	352,311	+9.467%
2021-04-12	8.4800	8.4800	8.2350	8.3600	+0.420%	500,831	+10.646%
2021-04-09	8.3050	8.3250	8.1450	8.3250	+1.463%	350,750	+11.111%
2021-04-08	8.1950	8.2500	8.0650	8.2050	+2.179%	487,304	+12.736%
2021-04-07	7.9350	8.1300	7.8600	8.0300	+1.134%	509,016	+15.193%
2021-04-06	8.0000	8.0500	7.8000	7.9400	-0.501%	331,733	+16.499%
2021-04-01	8.1150	8.1150	7.7450	7.9800	+2.901%	401,471	+15.915%
2021-03-31	7.6250	7.8000	7.5950	7.7550	+2.174%	242,994	+19.278%
2021-03-30	7.5350	7.5900	7.4300	7.5900	+0.998%	137,964	+21.871%
2021-03-29	7.5750	7.6650	7.4800	7.5150	-0.792%	164,153	+23.087%
2021-03-26	7.6500	7.6500	7.4600	7.5750	+1.542%	198,468	+22.112%
2021-03-25	7.4950	7.5350	7.4350	7.4600	-0.533%	160,007	+23.995%
2021-03-24	7.7000	7.7000	7.4000	7.5000	-0.067%	263,450	+23.333%
2021-03-23	7.5300	7.6100	7.4900	7.5050	-0.464%	247,635	+23.251%
2021-03-22	7.2000	7.6150	7.2000	7.5400	-0.199%	264,548	+22.679%
2021-03-19	7.7000	7.7000	7.4150	7.5550	+0.332%	252,137	+22.435%
2021-03-18	7.5750	7.6900	7.4800	7.5300	-0.921%	336,819	+22.842%
2021-03-17	7.4600	7.6200	7.4450	7.6000	+0.863%	257,317	+21.711%
2021-03-16	7.1850	7.5600	7.1850	7.5350	+4.653%	185,566	+22.760%
2021-03-15	7.1250	7.2350	7.0400	7.2000	+1.551%	434,085	+28.472%
2021-03-12	7.0000	7.1500	7.0000	7.0900	+0.354%	388,286	+30.465%
2021-03-11	6.9850	7.2100	6.9850	7.0650	+1.001%	467,134	+30.927%
2021-03-10	6.9200	7.0800	6.9200	6.9950	-1.270%	704,015	+32.237%
2021-03-09	6.9200	7.1800	6.7250	7.0850	+4.268%	409,788	+30.558%
2021-03-08	7.0000	7.0000	6.7100	6.7950	-2.650%	360,191	+36.130%
2021-03-05	6.9100	6.9950	6.6200	6.9800	+3.869%	1,894,495	+32.521%
2021-03-04	6.7500	6.8400	6.6950	6.7200	-2.183%	228,717	+37.649%
2021-03-03	7.0700	7.1050	6.8650	6.8700	-1.717%	266,795	+34.643%
2021-03-02	7.1600	7.2500	6.9700	6.9900	-2.374%	376,417	+32.332%
2021-03-01	7.0000	7.2250	7.0000	7.1600	+0.350%	157,207	+29.190%
2021-02-26	7.0750	7.3450	7.0600	7.1350	-0.557%	798,354	+29.643%
2021-02-25	7.0500	7.2100	7.0500	7.1750	+1.056%	310,805	+28.920%
2021-02-24	6.8800	7.3750	6.8800	7.1000	-1.389%	343,257	+30.282%
2021-02-23	7.2250	7.7400	7.0800	7.2000	-4.888%	632,941	+28.472%
2021-02-22	7.6450	7.7900	7.5700	7.5700	-3.259%	453,005	+22.193%
2021-02-19	7.5000	7.8850	7.4950	7.8250	+3.437%	331,246	+18.211%
2021-02-18	7.9550	7.9550	7.4050	7.5650	-0.461%	310,355	+22.274%
2021-02-17	7.6050	7.6500	7.5700	7.6000	-0.262%	268,090	+21.711%
2021-02-16	7.6500	7.7000	7.5800	7.6200	-0.131%	203,074	+21.391%
2021-02-15	7.5500	7.7500	7.5500	7.6300	-0.716%	417,138	+21.232%
2021-02-12	7.4750	7.8700	7.4750	7.6850	-2.040%	152,942	+20.364%
2021-02-11	7.7100	7.9050	7.7100	7.8450	+0.706%	278,053	+17.909%
2021-02-10	7.9850	8.0250	7.7000	7.7900	-2.381%	252,428	+18.742%
2021-02-09	8.1950	8.1950	7.7700	7.9800	+1.851%	568,149	+15.915%
2021-02-08	7.5500	7.8450	7.5300	7.8350	+3.912%	206,513	+18.060%
2021-02-05	7.5550	7.6350	7.4900	7.5400	+0.802%	122,705	+22.679%
2021-02-04	7.5600	7.6450	7.4600	7.4800	-0.399%	161,584	+23.663%
2021-02-03	7.4400	7.6500	7.4400	7.5100	+0.133%	377,723	+23.169%
2021-02-02	7.6350	7.8200	7.4000	7.5000	-2.280%	369,979	+23.333%
2021-02-01	7.3900	7.7750	7.3200	7.6750	+0.327%	927,659	+20.521%
2021-01-29	7.4450	7.7400	7.3150	7.6500	+3.799%	553,988	+20.915%
2021-01-28	7.1700	7.4200	7.0800	7.3700	+2.503%	440,371	+25.509%
2021-01-27	7.1800	7.2750	7.1600	7.1900	+0.139%	368,615	+28.651%
2021-01-26	7.0650	7.3350	7.0650	7.1800	-0.139%	142,715	+28.830%
2021-01-25	7.0900	7.2550	7.0050	7.1900	+0.419%	259,500	+28.651%
2021-01-22	7.3500	7.3500	7.0850	7.1600	+0.280%	312,107	+29.190%
2021-01-21	7.3400	7.3400	7.1350	7.1400	-0.349%	199,807	+29.552%
2021-01-20	6.8350	7.2800	6.8350	7.1650	-0.348%	411,749	+29.100%
2021-01-19	7.1750	7.2600	7.1400	7.1900	-0.691%	290,521	+28.651%
2021-01-18	6.7600	7.2650	6.7600	7.2400	+1.972%	159,086	+27.762%
2021-01-15	7.1000	7.3350	6.9350	7.1000	-1.457%	192,172	+30.282%
2021-01-14	7.0200	7.2450	6.7900	7.2050	+3.002%	728,196	+28.383%
2021-01-13	7.2250	7.2250	6.7300	6.9950	+0.793%	313,753	+32.237%
2021-01-12	7.2300	7.2300	6.9150	6.9400	-3.611%	310,378	+33.285%
2021-01-11	7.2500	7.2600	7.1350	7.2000	+0.418%	187,158	+28.472%
2021-01-08	6.9650	7.1900	6.9650	7.1700	+2.429%	130,969	+29.010%
2021-01-07	6.9100	7.0850	6.9000	7.0000	-0.356%	227,068	+32.143%
2021-01-06	7.1950	7.1950	6.9650	7.0250	-0.355%	200,574	+31.673%
2021-01-05	6.7500	7.1150	6.7500	7.0500	+1.366%	298,969	+31.206%
2021-01-04	6.7050	7.0300	6.7050	6.9550	+3.037%	269,280	+32.998%
2020-12-31	6.8150	6.8250	6.5800	6.7500	-0.954%	128,360	+37.037%
2020-12-30	6.7800	6.8800	6.7050	6.8150	+0.368%	100,896	+35.730%
2020-12-29	6.8500	6.9500	6.7350	6.7900	+0.147%	148,821	+36.230%
2020-12-24	7.0000	7.0000	6.7350	6.7800	+1.270%	56,170	+36.431%
2020-12-23	6.4000	6.7400	6.3900	6.6950	+1.209%	273,281	+38.163%
2020-12-22	6.5000	6.6350	6.3700	6.6150	+1.147%	162,267	+39.834%
2020-12-21	6.8200	6.8200	6.4400	6.5400	-3.111%	165,009	+41.437%
2020-12-18	6.7150	6.8300	6.7050	6.7500	+0.297%	249,284	+37.037%
2020-12-17	6.6750	6.8050	6.6000	6.7300	+1.970%	316,240	+37.444%
2020-12-16	6.4800	6.6500	6.4800	6.6000	+1.773%	177,041	+40.152%
2020-12-15	6.3900	6.5300	6.3250	6.4850	+1.805%	154,906	+42.637%
2020-12-14	6.0750	6.3950	6.0750	6.3700	+0.632%	234,206	+45.212%
2020-12-11	6.3600	6.4400	6.3000	6.3300	-1.479%	407,182	+46.130%
2020-12-10	6.4650	6.4650	6.3450	6.4250	+0.469%	199,423	+43.969%
2020-12-09	6.5750	6.6250	6.3750	6.3950	-2.589%	313,233	+44.644%
2020-12-08	6.6200	6.6200	6.3100	6.5650	+2.819%	354,121	+40.899%
2020-12-07	6.3550	6.4500	6.3050	6.3850	-0.312%	402,520	+44.871%
2020-12-04	6.4500	6.5950	6.4000	6.4050	-0.543%	288,498	+44.418%
2020-12-03	6.6300	6.7200	6.3700	6.4400	-3.303%	485,729	+43.634%
2020-12-02	6.3000	6.7750	6.3000	6.6600	+1.679%	274,394	+38.889%
2020-12-01	6.4750	6.6250	6.4300	6.5500	+0.769%	674,727	+41.221%
2020-11-30	6.3500	6.6400	6.3500	6.5000	+0.932%	526,446	+42.308%
2020-11-27	6.3600	6.5200	6.3200	6.4400	+1.020%	120,163	+43.634%
2020-11-26	6.2400	6.4350	6.2400	6.3750	-0.078%	532,223	+45.098%
2020-11-25	6.2600	6.5000	6.2600	6.3800	-0.313%	385,892	+44.984%
2020-11-24	6.3000	6.5500	6.3000	6.4000	+0.629%	359,421	+44.531%
2020-11-23	6.2400	6.5150	6.2400	6.3600	+0.079%	469,138	+45.440%
2020-11-20	6.5500	6.5500	6.3050	6.3550	-0.392%	237,309	+45.555%
2020-11-19	6.4750	6.5450	6.3500	6.3800	-1.922%	224,037	+44.984%
2020-11-18	6.9000	6.9000	6.4900	6.5050	-1.514%	147,204	+42.198%
2020-11-17	6.7500	6.7900	6.5700	6.6050	-1.784%	371,291	+40.045%
2020-11-16	6.6950	6.9000	6.6550	6.7250	-1.537%	296,636	+37.546%
2020-11-13	6.9000	6.9300	6.6600	6.8300	+1.940%	360,764	+35.432%
2020-11-12	7.0300	7.0300	6.6000	6.7000	-0.814%	265,014	+38.060%
2020-11-11	6.5100	6.7550	6.4500	6.7550	+3.130%	350,280	+36.936%
2020-11-10	6.3050	6.5700	6.2900	6.5500	+3.803%	349,988	+41.221%
2020-11-09	6.1300	6.3550	5.9300	6.3100	+6.588%	341,390	+46.593%
2020-11-06	6.1600	6.1950	5.9100	5.9200	-2.951%	122,459	+56.250%
2020-11-05	6.1850	6.1850	5.9850	6.1000	-1.135%	505,482	+51.639%
2020-11-04	6.0800	6.1900	6.0250	6.1700	+2.407%	270,726	+49.919%
2020-11-03	6.1700	6.2350	6.0050	6.0250	-1.230%	144,197	+53.527%
2020-11-02	6.0950	6.1300	5.8600	6.1000	+1.329%	182,233	+51.639%
2020-10-30	5.9250	6.0600	5.8700	6.0200	-0.249%	182,811	+53.654%
2020-10-29	6.0650	6.0650	5.8350	6.0350	+0.751%	435,328	+53.273%
2020-10-28	5.9500	6.0600	5.8100	5.9900	-0.333%	304,493	+54.424%
2020-10-27	6.0950	6.1700	5.9550	6.0100	-0.825%	254,914	+53.910%
2020-10-26	5.5400	6.1200	5.5400	6.0600	+6.316%	644,076	+52.640%
2020-10-23	5.9750	5.9750	5.6750	5.7000	0.000%	829,923	+62.281%
2020-10-22	6.0000	6.0000	5.6800	5.7000	-3.144%	606,990	+62.281%
2020-10-21	6.4200	6.4200	5.8850	5.8850	-4.231%	497,788	+57.179%
2020-10-20	6.3050	6.3100	6.1300	6.1450	-2.305%	426,915	+50.529%
2020-10-19	6.4000	6.4450	6.2400	6.2900	-0.396%	584,291	+47.059%
2020-10-16	6.0000	6.4050	6.0000	6.3150	+0.238%	647,341	+46.477%
2020-10-15	6.3100	6.3200	6.0700	6.3000	+1.449%	974,531	+46.825%
2020-10-14	6.3000	6.4200	6.1800	6.2100	-0.241%	269,113	+48.953%
2020-10-13	6.5050	6.5050	6.2250	6.2250	-2.582%	980,179	+48.594%
2020-10-12	6.5350	6.5550	6.3650	6.3900	-2.814%	186,590	+44.757%
2020-10-09	6.4550	6.6350	6.4450	6.5750	+1.859%	703,397	+40.684%

.dark-mode .ZklGys{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZklGys{ color: #333333; background-color: white; border: 2px solid #333333; }CLINCLINIGEN GROUP PLCstock LSE

CLIN
CLINIGEN GROUP PLC
stock LSE