Celadon Pharmaceuticals (CEL) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celadon Pharmaceuticals

Date Open High Low Close* Volume
31/03/2025 8.00p 9.00p 3.10p 6.12p 908571
28/03/2025 7.50p 9.00p 7.00p 8.00p 134407
27/03/2025 9.50p 11.00p 7.00p 7.50p 415249
26/03/2025 9.50p 10.40p 8.38p 9.50p 111071
25/03/2025 11.50p 13.00p 8.00p 9.50p 660473
24/03/2025 5.00p 14.00p 5.00p 10.00p 926374
21/03/2025 14.00p 15.00p 13.00p 14.00p 155358
20/03/2025 14.00p 15.00p 13.33p 14.00p 8697
19/03/2025 7.50p 15.00p 7.38p 14.00p 491895
18/03/2025 13.50p 14.00p 13.00p 13.50p 58627
17/03/2025 15.00p 16.00p 13.10p 14.00p 165453
14/03/2025 15.00p 16.30p 14.15p 15.00p 50034
13/03/2025 15.50p 16.30p 15.00p 15.00p 29702
12/03/2025 15.50p 16.00p 15.00p 15.50p 103146
11/03/2025 17.50p 18.00p 15.00p 16.00p 39007
10/03/2025 17.50p 20.00p 16.00p 17.50p 110877
07/03/2025 17.50p 19.00p 16.00p 17.50p 2590
06/03/2025 18.50p 19.00p 16.00p 17.50p 32436
05/03/2025 18.50p 20.00p 17.00p 18.50p 5466
04/03/2025 18.50p 20.00p 16.66p 18.50p 134815
03/03/2025 18.50p 19.00p 18.00p 18.50p 85220
28/02/2025 20.50p 22.00p 18.00p 19.00p 90617
27/02/2025 23.00p 24.00p 19.00p 20.80p 519148
26/02/2025 17.00p 33.76p 15.00p 19.80p 865523
25/02/2025 17.00p 19.00p 15.00p 17.00p 3674
24/02/2025 17.50p 19.00p 15.00p 17.00p 12368
21/02/2025 17.50p 19.00p 16.00p 17.50p 26750
20/02/2025 17.50p 19.00p 16.00p 17.50p 9671
19/02/2025 16.50p 19.00p 15.00p 17.50p 244196
18/02/2025 16.50p 18.00p 15.00p 16.50p 21596
17/02/2025 16.50p 18.00p 15.00p 16.50p 19285
14/02/2025 17.00p 19.00p 15.00p 16.50p 42234
13/02/2025 20.50p 23.00p 15.60p 17.00p 97296
12/02/2025 21.00p 23.00p 18.66p 20.50p 167729
11/02/2025 19.00p 20.00p 16.00p 18.00p 79603
10/02/2025 19.00p 20.00p 18.00p 19.00p 20276
07/02/2025 20.50p 23.00p 18.00p 19.00p 101468
06/02/2025 20.50p 23.00p 18.00p 20.50p 11296
05/02/2025 20.50p 23.00p 18.00p 20.50p 455406
04/02/2025 16.50p 23.11p 15.00p 20.50p 200200
03/02/2025 16.00p 18.00p 15.00p 16.50p 106621
31/01/2025 16.00p 18.29p 13.00p 16.00p 671395
30/01/2025 19.00p 20.00p 17.00p 18.00p 59076
29/01/2025 19.50p 21.00p 18.00p 20.40p 103526
28/01/2025 20.50p 22.00p 18.50p 19.50p 35165
27/01/2025 22.50p 25.00p 19.00p 20.50p 226703
24/01/2025 21.50p 25.00p 20.00p 22.50p 89891
23/01/2025 21.50p 23.05p 20.00p 21.50p 504722
22/01/2025 21.50p 27.00p 20.00p 21.50p 203886
21/01/2025 22.50p 23.50p 20.00p 21.50p 270776
20/01/2025 22.00p 27.00p 22.00p 22.50p 370955
17/01/2025 31.00p 33.00p 20.00p 22.00p 1228080
16/01/2025 17.50p 47.00p 16.00p 32.00p 3184174
15/01/2025 16.00p 18.00p 14.00p 16.00p 3651
14/01/2025 16.00p 18.00p 14.00p 16.00p 8093
13/01/2025 16.00p 18.00p 14.00p 16.00p 3041
10/01/2025 16.00p 18.00p 14.00p 16.00p 6833
09/01/2025 16.00p 18.00p 14.15p 16.00p 1772
08/01/2025 15.00p 18.00p 14.00p 16.00p 205249
07/01/2025 14.50p 15.00p 14.00p 15.00p 5757
06/01/2025 15.00p 16.00p 14.00p 14.50p 48073
03/01/2025 15.00p 16.00p 14.00p 15.00p 3346
02/01/2025 15.00p 16.00p 14.00p 15.00p 5680
31/12/2024 15.00p 16.00p 14.00p 15.00p 27648
30/12/2024 15.00p 16.25p 14.00p 15.00p 10190
27/12/2024 17.50p 20.00p 14.00p 15.00p 155725
24/12/2024 17.50p 20.00p 17.50p 17.50p 231
23/12/2024 17.50p 20.00p 15.56p 17.50p 28649
20/12/2024 17.00p 19.00p 15.00p 15.00p 45837
19/12/2024 19.00p 19.00p 16.00p 16.50p 19420
18/12/2024 19.00p 21.00p 17.00p 19.00p 9096
17/12/2024 19.00p 21.00p 17.00p 19.00p 3015
16/12/2024 19.00p 20.80p 17.48p 19.00p 32258
13/12/2024 19.00p 21.00p 19.00p 19.00p 15907
12/12/2024 19.00p 21.00p 17.00p 19.00p 121121
11/12/2024 19.00p 21.00p 17.00p 19.00p 49646
10/12/2024 19.00p 21.00p 17.00p 19.00p 28452
09/12/2024 17.50p 21.00p 16.00p 19.00p 79330
06/12/2024 16.00p 21.00p 15.00p 17.60p 92672
05/12/2024 12.50p 17.00p 12.00p 16.00p 295957
04/12/2024 12.50p 14.00p 11.00p 12.50p 7223
03/12/2024 12.50p 14.00p 11.33p 12.50p 10185
02/12/2024 12.50p 13.00p 12.00p 12.50p 8805
29/11/2024 12.50p 13.00p 12.06p 12.50p 49761
28/11/2024 12.50p 13.00p 12.10p 12.50p 3386
27/11/2024 12.50p 13.00p 12.00p 12.50p 8306
26/11/2024 13.00p 14.00p 12.00p 12.50p 117573
25/11/2024 12.50p 14.00p 12.00p 13.75p 24529
22/11/2024 12.50p 13.25p 12.00p 12.50p 35906
21/11/2024 15.50p 16.30p 12.06p 13.75p 332250
20/11/2024 18.00p 19.00p 15.20p 15.50p 67711
19/11/2024 17.50p 19.00p 15.15p 18.40p 169034
18/11/2024 21.00p 21.00p 14.00p 19.80p 324669
15/11/2024 27.50p 30.00p 26.00p 28.00p 7615
14/11/2024 26.50p 28.00p 26.00p 27.50p 7717
13/11/2024 26.50p 27.00p 26.00p 26.50p 12989
12/11/2024 26.50p 27.00p 26.00p 26.50p 10188
11/11/2024 26.50p 27.00p 26.00p 26.50p 202
08/11/2024 26.50p 27.00p 26.00p 26.50p 88313
07/11/2024 28.00p 30.00p 26.00p 26.50p 166056
06/11/2024 26.00p 30.00p 26.00p 28.00p 73442
05/11/2024 26.50p 28.00p 25.00p 26.00p 19781
04/11/2024 27.50p 28.70p 24.25p 26.50p 18063
01/11/2024 27.50p 30.00p 25.38p 27.50p 26527
31/10/2024 27.50p 30.00p 27.50p 27.50p 30
30/10/2024 28.50p 30.00p 25.00p 27.50p 24829
29/10/2024 29.50p 31.00p 27.00p 28.50p 90253
28/10/2024 29.50p 31.00p 28.00p 29.50p 136966
25/10/2024 29.00p 31.00p 27.00p 29.50p 9423
24/10/2024 28.50p 31.00p 26.55p 29.00p 15229
23/10/2024 26.00p 31.00p 25.00p 28.50p 65125
22/10/2024 26.00p 27.00p 25.38p 26.00p 16292
21/10/2024 27.50p 27.74p 25.25p 26.00p 54117
18/10/2024 29.50p 30.00p 27.00p 27.50p 19731
17/10/2024 30.50p 32.00p 29.00p 29.50p 106222
16/10/2024 30.50p 32.00p 29.00p 30.50p 3968
15/10/2024 32.50p 35.00p 30.00p 30.50p 49837
14/10/2024 32.50p 35.00p 30.00p 32.50p 4549
11/10/2024 32.50p 35.00p 30.00p 32.50p 30675
10/10/2024 32.50p 32.50p 30.38p 32.50p 24458
09/10/2024 32.50p 35.00p 30.00p 32.50p 8244
08/10/2024 32.50p 35.00p 30.00p 32.50p 24401
07/10/2024 32.50p 35.00p 30.00p 32.50p 37648
04/10/2024 31.50p 35.00p 30.00p 33.40p 136169
03/10/2024 28.00p 34.00p 27.00p 31.50p 112460
02/10/2024 28.00p 32.00p 25.50p 28.00p 302589
01/10/2024 27.00p 29.00p 24.00p 25.00p 89623
30/09/2024 35.50p 37.00p 20.00p 27.50p 1016379
27/09/2024 35.50p 37.70p 35.00p 36.50p 73033
26/09/2024 35.50p 36.70p 35.00p 36.70p 10237
25/09/2024 35.50p 36.70p 35.00p 35.50p 787828
24/09/2024 35.50p 36.00p 35.00p 35.80p 112535
23/09/2024 35.50p 36.00p 35.00p 36.00p 16497
20/09/2024 35.50p 36.00p 35.00p 35.50p 42030
19/09/2024 35.00p 36.00p 35.00p 35.50p 24146
18/09/2024 35.50p 36.00p 34.00p 35.00p 158886
17/09/2024 35.50p 36.00p 35.00p 35.50p 92287
16/09/2024 36.50p 37.00p 35.00p 35.50p 194286
13/09/2024 37.50p 37.50p 36.00p 36.50p 142282
12/09/2024 37.00p 39.00p 36.00p 38.00p 287936
11/09/2024 47.50p 50.00p 35.45p 37.00p 468732
10/09/2024 54.00p 60.00p 47.70p 52.50p 215655
09/09/2024 46.50p 60.00p 45.00p 54.00p 135467
06/09/2024 38.50p 55.00p 37.33p 50.00p 282979
05/09/2024 37.50p 50.00p 35.00p 37.50p 562712
04/09/2024 37.50p 40.00p 34.40p 37.50p 7359
03/09/2024 40.00p 42.00p 35.00p 37.50p 19379
02/09/2024 37.50p 45.00p 37.50p 40.00p 108906
30/08/2024 35.00p 40.00p 33.00p 37.50p 17837
29/08/2024 32.50p 38.80p 30.00p 38.80p 145860
28/08/2024 31.50p 35.00p 30.00p 32.50p 7113
27/08/2024 34.00p 38.00p 30.72p 31.50p 209209
23/08/2024 22.50p 40.00p 22.50p 34.00p 704530
22/08/2024 22.50p 25.00p 20.00p 22.00p 55350
21/08/2024 25.50p 26.00p 22.50p 22.50p 29434
20/08/2024 27.50p 30.00p 25.00p 25.50p 111979
19/08/2024 27.50p 30.00p 27.10p 27.50p 17293
16/08/2024 27.50p 32.00p 25.00p 27.50p 130143
15/08/2024 27.50p 30.00p 25.00p 27.50p 63492
14/08/2024 27.50p 30.00p 26.32p 27.50p 135955
13/08/2024 27.50p 30.00p 24.50p 30.00p 322614
12/08/2024 47.50p 47.50p 22.50p 28.50p 709790
09/08/2024 57.50p 60.00p 50.00p 52.60p 115490
08/08/2024 54.00p 58.00p 54.00p 57.50p 276648
07/08/2024 55.50p 58.00p 53.20p 54.00p 37270
06/08/2024 55.50p 59.20p 55.50p 55.50p 1834
05/08/2024 57.00p 58.00p 54.15p 55.00p 32841
02/08/2024 57.00p 58.00p 56.52p 57.00p 17666
01/08/2024 62.50p 65.00p 55.50p 57.00p 48754
31/07/2024 62.50p 65.00p 60.00p 62.50p 8460
30/07/2024 62.50p 65.00p 61.80p 62.50p 4890
29/07/2024 62.50p 65.00p 60.00p 62.50p 4219
26/07/2024 62.50p 65.00p 60.00p 62.50p 633
25/07/2024 62.50p 65.00p 60.00p 62.50p 10417
24/07/2024 62.50p 65.00p 60.00p 62.50p 15902
23/07/2024 61.00p 65.00p 60.00p 62.50p 40393
22/07/2024 59.50p 65.00p 57.00p 61.00p 12246
19/07/2024 56.00p 61.70p 55.00p 59.50p 42742
18/07/2024 56.00p 57.00p 56.00p 56.00p 10446
17/07/2024 57.50p 58.49p 55.00p 56.00p 123667
16/07/2024 61.50p 65.00p 57.00p 61.20p 209157
15/07/2024 59.50p 63.00p 58.00p 60.50p 107993
12/07/2024 66.00p 67.00p 58.75p 59.50p 49709
11/07/2024 70.50p 73.00p 65.50p 66.00p 57623
10/07/2024 70.00p 73.00p 68.60p 70.50p 11907
09/07/2024 75.00p 77.00p 70.00p 70.00p 4659
08/07/2024 75.00p 75.00p 73.40p 75.00p 8804
05/07/2024 75.00p 77.00p 73.45p 75.00p 22023
04/07/2024 75.00p 77.00p 71.60p 75.00p 12658
03/07/2024 75.00p 77.00p 73.40p 75.00p 2604
02/07/2024 77.50p 80.00p 73.00p 75.00p 23427
01/07/2024 79.00p 83.00p 75.00p 77.50p 1954
28/06/2024 79.00p 83.00p 76.25p 79.00p 6077
27/06/2024 79.00p 79.00p 76.25p 79.00p 13485
26/06/2024 77.50p 83.00p 76.11p 79.00p 44588
25/06/2024 77.50p 80.00p 75.80p 77.50p 48685
24/06/2024 74.00p 80.00p 73.00p 77.50p 75744
21/06/2024 74.00p 75.00p 73.11p 74.00p 36268
20/06/2024 71.50p 80.00p 70.00p 74.00p 26051
19/06/2024 78.00p 78.00p 65.00p 71.50p 80266

*Close Price adjusted for both dividends and splits