C4X Discovery Holdings PLC
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Aug 2023 |
GBX |
19.95 |
19.95 |
19.4 |
19.6 |
19.6 |
-0.35 (-1.75%)
|
76,203 |
| 8 Aug 2023 |
GBX |
19.95 |
19.95 |
19.2 |
19.95 |
19.95 |
+0.475 (+2.44%)
|
4,004,175 |
| 7 Aug 2023 |
GBX |
19.475 |
19.475 |
19.475 |
19.475 |
19.475 |
-0.2 (-1.02%)
|
0 |
| 4 Aug 2023 |
GBX |
19.675 |
19.675 |
19.675 |
19.675 |
19.675 |
+0.2 (+1.03%)
|
38,600 |
| 3 Aug 2023 |
GBX |
19.55 |
19.55 |
19 |
19.475 |
19.475 |
-0.975 (-4.77%)
|
421,165 |
| 2 Aug 2023 |
GBX |
20.45 |
20.45 |
20.45 |
20.45 |
20.45 |
+0.2 (+0.99%)
|
15,000 |
| 1 Aug 2023 |
GBX |
21.9 |
22 |
19.65 |
20.25 |
20.25 |
+0.05 (+0.25%)
|
482,340 |
| 31 Jul 2023 |
GBX |
20.2 |
20.2 |
20.2 |
20.2 |
20.2 |
-0.4 (-1.94%)
|
1 |
| 28 Jul 2023 |
GBX |
20.2 |
20.6 |
20.2 |
20.6 |
20.6 |
+0.05 (+0.24%)
|
3,531 |
| 27 Jul 2023 |
GBX |
21 |
21 |
20.55 |
20.55 |
20.55 |
-0.25 (-1.20%)
|
314,894 |
| 26 Jul 2023 |
GBX |
21 |
21.009 |
20.415 |
20.8 |
20.8 |
-0.65 (-3.03%)
|
163,984 |
| 25 Jul 2023 |
GBX |
20.75 |
21.45 |
20.75 |
21.45 |
21.45 |
+0.55 (+2.63%)
|
24,322 |
| 24 Jul 2023 |
GBX |
21 |
21.4 |
20.8 |
20.9 |
20.9 |
-0.55 (-2.56%)
|
167,192 |
| 21 Jul 2023 |
GBX |
21.9 |
21.9 |
21 |
21.45 |
21.45 |
0.0 (0.0%)
|
78,304 |
| 20 Jul 2023 |
GBX |
21 |
21.54 |
20.1 |
21.45 |
21.45 |
+0.25 (+1.18%)
|
356,168 |
| 19 Jul 2023 |
GBX |
20.9 |
21.5369 |
20.415 |
21.2 |
21.2 |
+0.55 (+2.66%)
|
240,724 |
| 18 Jul 2023 |
GBX |
19.95 |
20.65 |
19.62 |
20.65 |
20.65 |
+0.975 (+4.96%)
|
198,933 |
| 17 Jul 2023 |
GBX |
19.4 |
19.95 |
19.4 |
19.675 |
19.675 |
+0.45 (+2.34%)
|
445,537 |
| 14 Jul 2023 |
GBX |
19.45 |
19.5 |
19 |
19.225 |
19.225 |
-0.15 (-0.77%)
|
104,871 |
| 13 Jul 2023 |
GBX |
20 |
20 |
19.375 |
19.375 |
19.375 |
-0.1 (-0.51%)
|
34,730 |
| 12 Jul 2023 |
GBX |
19.214 |
19.475 |
19.214 |
19.475 |
19.475 |
+0.5 (+2.64%)
|
8,003 |
| 11 Jul 2023 |
GBX |
19.2 |
19.3 |
18.05 |
18.975 |
18.975 |
-0.625 (-3.19%)
|
92,117 |
| 10 Jul 2023 |
GBX |
19 |
19.75 |
19 |
19.6 |
19.6 |
+0.25 (+1.29%)
|
8,440 |
| 7 Jul 2023 |
GBX |
19 |
19.35 |
18.7125 |
19.35 |
19.35 |
+1.35 (+7.50%)
|
246,338 |
| 6 Jul 2023 |
GBX |
18.75 |
18.8 |
17.5 |
18 |
18 |
-0.225 (-1.23%)
|
219,498 |
| 5 Jul 2023 |
GBX |
19 |
19 |
17.8325 |
18.225 |
18.225 |
-0.675 (-3.57%)
|
179,963 |
| 4 Jul 2023 |
GBX |
18.85 |
19 |
18.8 |
18.9 |
18.9 |
+0.025 (+0.13%)
|
205,270 |
| 3 Jul 2023 |
GBX |
19.2 |
19.7 |
18.7 |
18.875 |
18.875 |
-0.6 (-3.08%)
|
62,954 |
| 30 Jun 2023 |
GBX |
19 |
19.7 |
18.8845 |
19.475 |
19.475 |
-0.125 (-0.64%)
|
35,187 |
| 29 Jun 2023 |
GBX |
19.32 |
19.6 |
19.32 |
19.6 |
19.6 |
-0.025 (-0.13%)
|
1,301 |
