C4X Discovery Holdings PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Dec 2023 |
GBX |
9 |
9.4176 |
7.977 |
8.55 |
8.55 |
-0.59 (-6.46%)
|
1,676,320 |
| 13 Dec 2023 |
GBX |
9 |
9.702 |
8.8 |
9.14 |
9.14 |
+0.2 (+2.24%)
|
768,951 |
| 12 Dec 2023 |
GBX |
8 |
9.2 |
7.6306 |
8.94 |
8.94 |
+0.33 (+3.83%)
|
778,142 |
| 11 Dec 2023 |
GBX |
9.1 |
9.1 |
8 |
8.61 |
8.61 |
-0.29 (-3.26%)
|
2,229,966 |
| 8 Dec 2023 |
GBX |
9.5 |
9.505 |
8.6 |
8.9 |
8.9 |
-0.6 (-6.32%)
|
380,956 |
| 7 Dec 2023 |
GBX |
9.62 |
9.85 |
9.5 |
9.5 |
9.5 |
-0.4 (-4.04%)
|
284,478 |
| 6 Dec 2023 |
GBX |
12.95 |
12.95 |
9 |
9.9 |
9.9 |
-1.9 (-16.10%)
|
1,204,476 |
| 5 Dec 2023 |
GBX |
11.8 |
12.467 |
11.7292 |
11.8 |
11.8 |
-0.475 (-3.87%)
|
57,417 |
| 4 Dec 2023 |
GBX |
12.05 |
12.9 |
11.8 |
12.275 |
12.275 |
-0.725 (-5.58%)
|
195,201 |
| 1 Dec 2023 |
GBX |
13 |
13 |
13 |
13 |
13 |
0.0 (0.0%)
|
0 |
| 30 Nov 2023 |
GBX |
12.55 |
13 |
12.55 |
13 |
13 |
+0.025 (+0.19%)
|
55,457 |
| 29 Nov 2023 |
GBX |
12.975 |
12.975 |
12.975 |
12.975 |
12.975 |
+0.125 (+0.97%)
|
0 |
| 28 Nov 2023 |
GBX |
12.25 |
12.85 |
12.25 |
12.85 |
12.85 |
-0.075 (-0.58%)
|
20,000 |
| 27 Nov 2023 |
GBX |
12.925 |
12.925 |
12.925 |
12.925 |
12.925 |
0.0 (0.0%)
|
0 |
| 24 Nov 2023 |
GBX |
12.4 |
12.925 |
12.4 |
12.925 |
12.925 |
0.0 (0.0%)
|
35,463 |
| 23 Nov 2023 |
GBX |
12.4525 |
12.925 |
12.4525 |
12.925 |
12.925 |
+0.025 (+0.19%)
|
37,158 |
| 22 Nov 2023 |
GBX |
13 |
13 |
12.05 |
12.9 |
12.9 |
+0.175 (+1.38%)
|
110,705 |
| 21 Nov 2023 |
GBX |
12.95 |
13 |
12.38 |
12.725 |
12.725 |
+0.125 (+0.99%)
|
116,652 |
| 20 Nov 2023 |
GBX |
12.15 |
12.95 |
12.15 |
12.6 |
12.6 |
+0.125 (+1.00%)
|
116,006 |
| 17 Nov 2023 |
GBX |
12.475 |
12.475 |
12.475 |
12.475 |
12.475 |
+0.075 (+0.60%)
|
17,091 |
| 16 Nov 2023 |
GBX |
12.0199 |
12.4 |
12.0199 |
12.4 |
12.4 |
+0.75 (+6.44%)
|
83,147 |
| 15 Nov 2023 |
GBX |
12 |
12.425 |
11.65 |
11.65 |
11.65 |
-0.75 (-6.05%)
|
162,537 |
| 14 Nov 2023 |
GBX |
12.8 |
13.2 |
12.33 |
12.4 |
12.4 |
-0.725 (-5.52%)
|
362,226 |
| 13 Nov 2023 |
GBX |
13.5 |
13.5 |
13 |
13.125 |
13.125 |
-0.75 (-5.41%)
|
39,016 |
| 10 Nov 2023 |
GBX |
13.2625 |
13.875 |
13.25 |
13.875 |
13.875 |
+0.1 (+0.73%)
|
15,162 |
| 9 Nov 2023 |
GBX |
13.2325 |
13.775 |
13.2325 |
13.775 |
13.775 |
+0.525 (+3.96%)
|
14,134 |
| 8 Nov 2023 |
GBX |
13.45 |
13.45 |
13.25 |
13.25 |
13.25 |
-0.225 (-1.67%)
|
102,869 |
| 7 Nov 2023 |
GBX |
13.45 |
13.475 |
13.25 |
13.475 |
13.475 |
+0.125 (+0.94%)
|
48,717 |
| 6 Nov 2023 |
GBX |
13.3 |
13.35 |
13.3 |
13.35 |
13.35 |
-0.525 (-3.78%)
|
45,000 |
| 3 Nov 2023 |
GBX |
13.5 |
13.95 |
13.5 |
13.875 |
13.875 |
-0.25 (-1.77%)
|
176,986 |
