1. Share Prices

  2. C4X Discovery Holdings PLC (C4XD)

8.55p-0.01 (-0.11%)18 Apr 2024, 16:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

C4X Discovery Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 20249.50p10.00p8.00p8.75p606,108
Apr 16, 20248.75p10.46p8.45p9.43p1,614,334
Apr 15, 20249.15p9.90p8.10p8.53p981,510
Apr 12, 20248.00p9.40p8.00p9.00p376,917
Apr 11, 20249.50p10.00p9.30p9.68p586,313
Apr 10, 20249.05p9.80p9.05p9.28p893,920
Apr 9, 20249.90p10.00p9.27p9.50p327,623
Apr 8, 20249.05p10.60p9.05p10.60p1,215,779
Apr 5, 20249.50p10.22p8.06p9.55p1,057,151
Apr 4, 20247.70p8.80p7.76p8.80p9,623,761
Apr 3, 20248.20p8.45p7.35p7.80p2,147,666
Apr 2, 20249.60p9.60p7.90p8.22p2,741,154
Mar 28, 20249.30p10.70p9.21p9.64p1,605,845
Mar 27, 20248.40p10.50p7.60p10.00p7,239,509
Mar 26, 202413.20p13.93p13.20p13.20p15,447
Mar 25, 202413.50p14.45p13.00p13.88p173,238
Mar 22, 202415.00p15.04p13.50p14.32p670,204
Mar 21, 202413.00p14.49p13.00p13.00p114,389
Mar 20, 202414.50p14.50p13.00p13.00p55,349
Mar 19, 202414.00p14.41p13.53p14.35p122,875
Mar 18, 202412.95p14.30p12.95p14.00p660,366
Mar 15, 202412.95p13.00p12.24p13.00p150,173
Mar 14, 202412.00p13.00p12.00p13.00p206,090
Mar 13, 202412.00p12.95p12.00p12.00p33,773
Mar 12, 202412.75p12.75p12.75p12.75p11
Mar 11, 202412.60p12.95p12.31p12.60p7,668
Mar 8, 202412.00p13.00p12.00p12.35p319,509
Mar 7, 202411.75p11.75p11.00p11.57p266,130
Mar 6, 202411.75p12.00p11.75p12.15p21,896
Mar 5, 202412.40p12.40p11.40p11.65p100,876
Mar 4, 202412.65p12.95p11.40p11.95p20,947
Mar 1, 202411.50p12.09p11.02p11.50p89,521
Feb 29, 202412.45p12.45p11.05p11.75p24,490
Feb 28, 202411.70p12.85p11.05p12.15p36,169
Feb 27, 202411.95p12.00p11.05p12.00p149,956
Feb 26, 202411.20p12.00p11.20p11.72p183,421
Feb 23, 202411.50p11.95p11.10p11.53p243,474
Feb 22, 202411.00p11.45p10.19p11.22p1,842,584
Feb 21, 202412.05p12.66p10.65p10.65p633,118
Feb 20, 202412.50p13.45p12.50p12.50p13,916
Feb 19, 202412.10p13.45p12.10p13.00p29,224
Feb 16, 202413.40p13.40p12.05p13.40p17,315
Feb 15, 202412.05p13.17p12.05p12.97p28,825
Feb 14, 202413.24p13.45p12.83p13.13p125,568
Feb 13, 202413.40p13.40p12.65p13.40p28,008
Feb 12, 202412.05p13.38p12.05p12.70p175,734
Feb 9, 202412.00p13.20p12.00p12.90p21,219
Feb 8, 202412.97p13.15p12.35p12.75p120,555
Feb 7, 202412.55p13.02p11.50p12.60p307,118
Feb 6, 202411.55p12.95p11.50p11.55p60,464
12345
Showing 1 to 50 of 235

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.6329.97
Wizz Air Holdings PLC2,118.006.59
Wood Group (John) PLC149.944.71
International Consolidated Airlines Group S.A.167.614.30
Dr. Martens PLC69.854.25
Spire Healthcare Group PLC248.003.98

Fallers

CompanyPrice% Chg
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Games Workshop Group PLC9,595.00-3.37