C4x Discovery Holdings Plc Historical Data - C4XD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
C4x Discovery Holdings Plc (C4XD)
C4x Discovery Holdings Plc (C4XD) Historical

C4x Discovery Holdings Plc (C4XD)

12.00

0.00

(0.00%)

Closed April 30 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.45	40.350877193	8.55	12	8.55	2350486	10.61723356	DE
4	2.4	25	9.6	12	7.3	2783754	8.81418185	DE
12	0.45	3.8961038961	11.55	15	7.3	1168938	9.3241377	DE
26	-2.375	-16.5217391304	14.375	19	7.3	895099	10.81186027	DE
52	-2	-14.2857142857	14	21.9	7.3	590250	12.3702562	DE
156	-29.5	-71.0843373494	41.5	47.5	7.3	410334	21.7658015	DE
260	-48	-80	60	60	7.3	408986	23.73157985	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714408200	12	0	0.00	12	12	12	0
1714149000	12	0	0.00	12	12	12	0
1714062600	12	2.58	27.32	9.4	12	9.2	3553542
1713976200	9.425	0.43	4.72	9	9.6	9	1748773
1713889800	9	0.82	10.09	8.55	9.5	8.55	1749143
1713803400	8.175	-0.05	-0.61	8	8.175	7.3	19537866
1713544200	8.225	-0.33	-3.80	8.05	8.225	8	1024803
1713457800	8.55	-0.2	-2.29	8.95	8.95	8.55	679865
1713371400	8.75	-0.68	-7.16	9.5	9.5	8.75	606108
1713285000	9.425	0.9	10.56	8.75	10.3	8.7	1355673
1713198600	8.525	-0.48	-5.28	9.15	9.2	8.3	981510
1712939400	9	-0.68	-6.98	8	9	8	376917
1712853000	9.675	0.4	4.31	9.5	9.675	9.4	586313
1712766600	9.275	-0.23	-2.37	9.275	9.275	9.275	893920
1712680200	9.5	-1.1	-10.38	9.5	9.5	9.5	327623
1712593800	10.6	1.05	10.99	9.05	10.6	9.05	1115779
1712334600	9.55	0.75	8.52	9.5	10.1	9.5	1057151
1712248200	8.8	1	12.82	7.7	8.8	7.7	9623761
1712161800	7.8	-0.43	-5.17	8.2	8.2	7.6	2147666
1712075400	8.225	-1.42	-14.68	9.6	9.6	8.1	2741154
1711647000	9.64	-0.36	-3.60	9.3	9.64	9.3	1205845
1711560600	10	-3.2	-24.24	8.4	10.5	8.4	7239509
1711474200	13.2	-0.68	-4.86	13.2	13.2	13.2	15447
1711387800	13.875	-0.45	-3.14	13.5	14.2	13.5	173238
1711128600	14.325	1.33	10.19	15	15	13.5	508204
1711042200	13	0	0.00	13	13	13	114389
1710955800	13	-1.35	-9.41	14.5	14.5	13	55349
1710869400	14.35	0.35	2.50	14	14.4	14	122875
1710783000	14	1	7.69	12.95	14.25	12.95	660366
1710523800	13	0	0.00	12.95	13	12.95	150173
1710437400	13	1	8.33	12	13	12	206090
1710351000	12	-0.75	-5.88	12	12	12	33773
1710264600	12.75	0.15	1.19	12.75	12.75	12.75	11
1710178200	12.6	0.25	2.02	12.6	12.6	12.6	7668
1709919000	12.35	0.78	6.70	12	12.4	12	319509
1709832600	11.575	-0.58	-4.73	11.75	11.75	11	266130
1709746200	12.15	0.5	4.29	11.75	12.15	11.75	21896
1709659800	11.65	-0.3	-2.51	12.4	12.4	11.65	100876
1709573400	11.95	0.45	3.91	12.65	12.95	11.95	20947
1709314200	11.5	-0.25	-2.13	11.5	11.5	11.5	89521
1709227800	11.75	-0.4	-3.29	11.75	11.75	11.75	24490
1709141400	12.15	0.15	1.25	11.7	12.15	11.7	36169
1709055000	12	0.28	2.35	11.95	12	11.95	149956
1708968600	11.725	0.2	1.74	11.725	11.725	11.725	183421
1708709400	11.525	0.3	2.67	11.5	11.525	11.1	243474
1708623000	11.225	0.57	5.40	11	11.45	11	1842584
1708536600	10.65	-1.85	-14.80	12.05	12.05	10.65	633118
1708450200	12.5	-0.5	-3.85	12.5	12.5	12.5	13916
1708363800	13	-0.4	-2.99	13	13	13	29224
1708104600	13.4	0.43	3.28	13.4	13.4	13.4	17315
1708018200	12.975	-0.15	-1.14	12.975	12.975	12.975	28825
1707931800	13.125	-0.28	-2.05	13.125	13.125	13.125	125568
1707845400	13.4	0.7	5.51	13.4	13.4	13.4	28008
1707759000	12.7	-0.2	-1.55	12.7	12.7	12.7	175734
1707499800	12.9	0.15	1.18	12	12.9	12	21219
1707413400	12.75	0.15	1.19	12.75	12.75	12.75	120555
1707327000	12.6	1.05	9.09	12.55	12.85	12.55	307118
1707240600	11.55	-0.58	-4.74	11.55	11.55	11.55	60464
1707154200	12.125	-0.8	-6.19	12.2	12.2	12	231418
1706895000	12.925	-0.08	-0.58	12.925	12.925	12.925	46770
1706808600	13	-0.48	-3.53	12.65	13.45	12.5	101712
1706722200	13.475	0.2	1.51	13.475	13.475	13.475	175823
1706635800	13.275	0.43	3.31	12	13.275	12	148716

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions