CLIN.L Share History

CLIN.L Share Price history. The following table shows end-of-day data CLIN historical share prices for CLIN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CLIN.L
Share Price CLIN.L
Charts CLIN.L
Trades CLIN.L
History Compare
CLIN.L CLIN.L
Share News CLIN.L
RNS CLIN.L
Accounts

Date	Open	High	Low	Close	Volume
2022-04-04	925.00	925.00	925.00	925.00	0
2022-04-01	924.00	925.00	924.00	925.00	1,788,426
2022-03-31	921.00	925.00	921.00	924.00	1,100,806
2022-03-30	923.50	923.50	921.00	922.00	424,848
2022-03-29	922.00	922.50	920.50	921.00	1,645,129
2022-03-28	921.00	922.00	921.00	921.00	197,464
2022-03-25	921.50	923.00	920.50	920.50	482,604
2022-03-24	921.00	923.00	920.00	921.00	946,038
2022-03-23	921.00	923.00	920.50	920.50	1,050,478
2022-03-22	920.50	921.50	918.00	921.00	2,513,120
2022-03-21	920.00	922.00	920.00	921.50	1,287,533
2022-03-18	921.50	922.50	920.00	920.00	1,927,684
2022-03-17	920.50	921.50	920.00	921.50	2,467,565
2022-03-16	921.50	921.50	920.00	920.00	1,238,465
2022-03-15	920.50	921.50	920.00	920.00	964,911
2022-03-14	921.00	922.50	920.50	921.50	304,167
2022-03-11	924.00	924.00	920.00	921.00	546,585
2022-03-10	919.50	921.00	919.50	920.50	311,384
2022-03-09	925.00	925.00	919.00	919.50	619,086
2022-03-08	919.00	920.50	919.00	919.50	592,398
2022-03-07	920.00	921.00	918.50	919.00	788,868
2022-03-04	920.50	921.00	919.00	919.00	494,093
2022-03-03	922.00	922.00	919.00	919.00	1,271,812
2022-03-02	921.00	924.00	920.00	920.00	1,063,214
2022-03-01	921.00	923.00	920.00	920.00	1,252,639
2022-02-28	921.50	922.50	920.00	920.50	660,399
2022-02-25	922.00	923.50	920.50	920.50	552,821
2022-02-24	921.00	923.00	919.00	920.00	1,357,633
2022-02-23	922.00	922.00	920.50	921.00	448,749
2022-02-22	922.50	923.50	920.00	921.50	472,416
2022-02-21	922.50	923.50	921.00	922.00	156,257
2022-02-18	922.00	923.50	919.50	920.50	3,216,304
2022-02-17	920.00	925.00	919.50	919.50	1,252,896
2022-02-16	919.50	921.00	919.00	919.50	8,221,291
2022-02-15	919.00	919.50	917.50	918.50	610,808
2022-02-14	922.00	922.00	917.50	917.50	2,843,421
2022-02-11	920.00	922.00	918.50	918.50	2,311,034
2022-02-10	919.00	920.00	918.50	919.50	4,084,293
2022-02-09	920.00	920.00	918.00	918.00	6,488,184
2022-02-08	905.50	921.50	905.50	910.00	5,680,290
2022-02-07	913.00	913.00	909.50	910.00	333,839
2022-02-04	920.00	920.00	909.00	911.50	359,347
2022-02-03	903.50	914.00	903.50	911.50	96,905
2022-02-02	904.00	909.50	903.50	909.50	816,865
2022-02-01	910.00	910.00	902.50	903.50	4,562,748
2022-01-31	904.00	912.00	904.00	909.00	939,380
2022-01-28	902.00	909.50	902.00	906.00	812,129
2022-01-27	901.00	904.00	901.00	903.00	2,978,962
2022-01-26	901.00	906.00	901.00	903.50	551,127
2022-01-25	903.00	903.00	897.00	902.00	3,521,302
2022-01-24	900.50	907.00	891.00	898.00	2,093,077
2022-01-21	900.50	906.50	895.50	906.00	489,181
2022-01-20	909.00	913.00	903.50	905.00	1,182,446
2022-01-19	905.00	910.00	903.00	908.00	797,760
2022-01-18	897.50	906.50	893.50	903.50	2,181,366
2022-01-17	900.00	904.00	881.00	898.00	2,347,786
2022-01-14	902.00	914.00	902.00	905.00	1,076,619
2022-01-13	915.00	915.00	904.00	909.00	2,393,289
2022-01-12	927.00	927.00	910.50	915.00	4,327,812
2022-01-11	920.00	929.00	918.00	922.00	1,632,647
2022-01-10	929.50	929.50	915.00	918.50	3,737,107
2022-01-07	917.00	926.50	917.00	925.50	2,485,088
2022-01-06	923.00	923.00	917.00	917.00	4,234,928
2022-01-05	922.00	924.50	916.00	922.50	3,250,051
2022-01-04	925.00	925.00	915.50	916.00	714,949
2022-01-03	915.50	915.50	915.50	915.50	0
2021-12-31	911.50	916.00	911.50	915.50	319,233
2021-12-30	919.50	924.00	915.00	915.50	1,052,293
2021-12-29	915.00	921.00	912.00	920.50	817,882
2021-12-28	911.50	911.50	911.50	911.50	0
2021-12-27	911.50	911.50	911.50	911.50	0
2021-12-24	911.00	917.50	909.50	911.50	295,334
2021-12-23	918.00	918.50	914.00	914.50	925,817
2021-12-22	916.50	916.50	904.00	915.50	651,593
2021-12-21	945.00	945.00	912.50	915.00	1,093,383
2021-12-20	922.50	927.00	906.00	915.00	456,543
2021-12-17	922.50	922.50	916.00	920.00	2,562,758
2021-12-16	928.50	928.50	914.50	918.50	1,718,130
2021-12-15	912.50	926.50	912.50	918.50	762,433
2021-12-14	918.00	924.00	908.00	916.00	1,176,388
2021-12-13	940.00	940.00	915.00	920.00	914,879
2021-12-10	925.00	930.00	908.00	929.50	786,203
2021-12-09	907.00	936.50	906.50	930.00	3,012,751
2021-12-08	905.00	910.50	893.00	910.00	33,436,404
2021-12-07	780.50	840.50	777.50	817.50	1,719,069
2021-12-06	752.50	791.00	752.50	782.50	1,657,727
2021-12-03	760.00	785.50	760.00	782.00	1,789,626
2021-12-02	619.50	795.50	618.00	778.50	8,917,873
2021-12-01	576.50	651.00	541.50	630.50	7,343,529
2021-11-30	600.50	612.00	584.50	598.00	895,611
2021-11-29	581.50	602.00	581.50	597.50	406,353
2021-11-26	579.50	587.50	575.00	586.50	286,417
2021-11-25	591.50	598.50	584.50	588.00	269,724
2021-11-24	602.00	604.00	589.00	593.00	316,409
2021-11-23	613.00	613.00	599.50	602.00	174,386
2021-11-22	605.50	618.50	605.00	613.50	2,591,471
2021-11-19	609.50	615.00	598.00	604.50	228,681
2021-11-18	614.50	616.50	601.50	612.50	229,949
2021-11-17	633.00	633.00	597.50	601.00	384,636
2021-11-16	603.50	610.50	594.50	608.00	460,391
2021-11-15	585.00	615.50	585.00	599.50	499,238
2021-11-12	583.50	590.00	577.50	585.00	334,396
2021-11-11	588.50	590.50	582.00	584.00	297,963
2021-11-10	577.50	589.50	576.50	585.50	339,930
2021-11-09	575.00	596.50	569.50	582.50	620,756
2021-11-08	600.00	604.50	595.00	596.50	286,610
2021-11-05	600.50	606.00	590.50	596.00	494,724
2021-11-04	604.50	611.00	597.00	603.00	630,749
2021-11-03	605.00	609.50	599.50	602.00	359,842
2021-11-02	606.00	611.00	601.00	602.00	258,050
2021-11-01	617.00	617.00	605.50	610.00	206,369
2021-10-29	632.50	632.50	604.50	613.00	496,053
2021-10-28	624.00	626.00	614.50	614.50	476,531
2021-10-27	659.50	659.50	628.00	628.00	317,171
2021-10-26	632.00	650.50	632.00	647.00	223,581
2021-10-25	652.50	662.50	645.00	645.00	1,098,312
2021-10-22	667.00	667.00	649.00	652.50	176,710
2021-10-21	640.00	661.00	636.50	659.50	339,359
2021-10-20	643.00	656.00	638.50	653.00	271,331
2021-10-19	645.00	646.50	632.50	645.50	309,268
2021-10-18	646.50	646.50	622.00	635.50	389,507
2021-10-15	628.00	630.50	618.50	627.00	564,076
2021-10-14	616.00	625.00	611.00	623.50	419,428
2021-10-13	623.00	623.00	612.00	615.00	290,138
2021-10-12	614.50	629.00	614.50	617.50	236,659
2021-10-11	631.50	639.00	624.00	630.50	558,175
2021-10-08	642.00	642.00	624.50	634.50	863,970
2021-10-07	615.00	631.50	615.00	625.50	299,803
2021-10-06	617.00	635.50	617.00	630.00	238,574
2021-10-05	628.00	634.50	625.50	633.00	153,205
2021-10-04	645.50	645.50	600.50	629.00	1,467,248
2021-10-01	627.50	634.50	625.50	629.00	1,058,594
2021-09-30	653.50	656.00	635.00	635.00	2,610,650
2021-09-29	641.50	652.00	636.00	640.00	792,892
2021-09-28	661.50	661.50	635.00	639.00	237,290
2021-09-27	643.00	652.50	638.50	645.00	319,658
2021-09-24	631.00	640.00	629.00	638.50	1,407,649
2021-09-23	645.00	651.50	632.50	635.50	1,263,259
2021-09-22	646.00	650.50	638.00	642.00	354,791
2021-09-21	622.50	646.50	622.50	644.00	2,706,661
2021-09-20	609.00	640.00	607.00	631.50	619,044
2021-09-17	609.50	638.00	594.50	614.00	1,011,005
2021-09-16	668.00	685.00	592.00	592.00	5,336,903
2021-09-15	677.50	702.00	677.50	700.00	1,710,283
2021-09-14	660.00	692.00	660.00	690.00	895,035
2021-09-13	708.00	710.00	678.50	681.50	843,180
2021-09-10	659.50	734.00	655.00	709.00	2,216,675
2021-09-09	648.00	660.00	643.50	659.50	1,813,849
2021-09-08	639.50	655.50	636.50	653.00	369,577
2021-09-07	620.00	644.00	620.00	642.00	612,646
2021-09-06	609.00	635.00	609.00	632.50	481,931
2021-09-03	610.00	629.00	610.00	619.50	440,799
2021-09-02	622.00	626.00	615.50	617.50	497,746
2021-09-01	612.00	634.00	612.00	615.00	398,500
2021-08-31	632.00	638.00	623.50	626.00	251,667
2021-08-30	633.50	633.50	633.50	633.50	0
2021-08-27	641.00	641.00	626.50	633.50	132,359
2021-08-26	620.00	639.50	620.00	637.50	160,364
2021-08-25	610.00	643.50	610.00	633.50	699,538
2021-08-24	635.00	642.50	632.00	640.00	387,655
2021-08-23	640.00	642.00	633.00	634.00	290,359
2021-08-20	646.50	646.50	624.50	633.00	136,444
2021-08-19	636.00	639.00	625.50	632.00	186,706
2021-08-18	645.50	654.50	637.50	646.50	313,524
2021-08-17	623.50	636.50	611.00	634.50	132,667
2021-08-16	628.00	637.50	619.50	630.00	232,654
2021-08-13	627.00	638.50	625.50	631.50	404,363
2021-08-12	626.00	631.50	620.00	625.00	385,986
2021-08-11	616.50	626.50	608.00	625.50	136,397
2021-08-10	643.00	643.00	611.00	614.50	786,430
2021-08-09	624.50	637.50	624.50	636.00	193,505
2021-08-06	633.50	633.50	613.00	625.00	567,539
2021-08-05	612.00	630.00	604.00	630.00	621,958
2021-08-04	615.50	622.00	611.50	615.00	221,999
2021-08-03	617.50	624.50	609.00	615.50	843,113
2021-08-02	603.00	609.00	597.00	607.00	339,661
2021-07-30	599.50	603.00	593.00	599.50	201,762
2021-07-29	612.00	621.50	600.50	602.50	634,533
2021-07-28	607.00	620.00	606.50	617.00	225,179
2021-07-27	623.00	623.00	603.50	603.50	742,555
2021-07-26	599.00	618.50	599.00	615.00	542,394
2021-07-23	620.00	620.00	597.00	610.50	1,187,631
2021-07-22	599.50	600.00	584.00	599.50	902,153
2021-07-21	580.00	595.00	580.00	590.00	1,533,030
2021-07-20	622.50	622.50	585.50	586.00	1,165,427
2021-07-19	608.50	608.50	579.50	594.50	758,294
2021-07-16	623.50	623.50	591.00	605.00	520,295
2021-07-15	605.50	605.50	586.50	594.00	554,404
2021-07-14	619.00	622.00	598.50	605.00	880,518
2021-07-13	629.50	631.00	618.50	620.00	516,930
2021-07-12	625.50	640.00	620.00	625.00	328,455
2021-07-09	626.00	627.00	616.50	619.50	164,233
2021-07-08	617.00	633.00	615.50	622.00	294,318
2021-07-07	630.00	638.50	629.00	636.00	486,082
2021-07-06	654.00	654.00	619.00	632.00	1,884,360
2021-07-05	638.50	641.00	628.50	637.50	459,888
2021-07-02	626.00	644.50	626.00	638.50	410,803
2021-07-01	618.50	633.50	618.50	629.00	2,147,361
2021-06-30	658.00	658.00	617.50	619.00	554,399
2021-06-29	644.00	644.00	621.00	639.00	604,367
2021-06-28	620.50	632.00	617.00	620.00	503,387
2021-06-25	615.50	623.50	615.00	616.00	244,211
2021-06-24	630.00	630.50	618.50	618.50	595,923
2021-06-23	628.00	628.00	613.00	623.00	529,771
2021-06-22	638.50	640.00	621.00	628.00	365,241
2021-06-21	637.50	642.00	627.00	637.00	699,532
2021-06-18	660.00	660.00	620.00	631.50	599,255
2021-06-17	621.00	646.50	621.00	638.50	868,363
2021-06-16	631.50	639.00	611.00	628.50	630,647
2021-06-15	622.00	647.00	616.00	629.00	1,076,551
2021-06-14	616.00	633.50	609.00	615.00	1,158,007
2021-06-11	586.00	611.00	573.50	609.50	2,205,675
2021-06-10	611.00	631.50	560.00	581.00	9,618,973
2021-06-09	710.00	731.00	615.00	615.00	15,236,897
2021-06-08	846.00	858.00	836.00	836.00	229,025
2021-06-07	869.00	869.00	848.00	850.00	103,070
2021-06-04	851.00	863.50	850.00	856.00	190,209
2021-06-03	847.00	860.00	844.00	852.00	124,069
2021-06-02	849.00	852.00	837.00	845.50	104,871
2021-06-01	810.00	853.00	810.00	848.00	206,488

Share	Price	Change
Cellbxhealth (CLBX)	2.15	24.64%
Engage Xr (EXR)	0.20	21.21%
Solid State (SOLI)	205.00	17.82%
Oriole Resources (ORR)	0.34	15.25%
Tapir Holdings (TAPH)	42.50	13.33%

Share	Price	Change
Mothercare (MTC)	0.61	-39%
Proteome (PRM)	1.40	-24.53%
Petra Diamonds (PDL)	10.70	-18.94%
Lansdowne Res (LRES)	0.105	-16%
Sound Energy (SOU)	1.85	-14.55%

Share	Price	Volume
Premier African Minerals (PREM)	0.024	3,304,840,246
Quantum Helium (QHE)	0.03175	2,066,015,289
Ethernity Net (ENET)	0.0014	833,856,837
Tower Resources (TRP)	0.0225	777,780,950
Buccaneer Ergy (BUCE)	0.011	301,951,800