Celadon Pharmaceuticals (CEL) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
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
18/06/2024 78.00p 81.60p 78.00p 78.00p 181798
17/06/2024 79.00p 80.00p 77.00p 78.00p 62302
14/06/2024 82.50p 85.00p 78.00p 79.00p 62480
13/06/2024 78.00p 85.00p 78.00p 82.50p 289664
12/06/2024 80.00p 85.00p 78.00p 78.00p 45911
11/06/2024 80.00p 85.00p 80.00p 80.00p 16514
10/06/2024 82.50p 85.00p 78.11p 79.80p 29198
07/06/2024 82.50p 85.00p 80.00p 83.00p 32353
06/06/2024 82.50p 85.00p 80.00p 83.00p 34559
05/06/2024 82.50p 85.00p 81.66p 82.50p 36021
04/06/2024 87.50p 91.00p 80.00p 83.00p 131106
03/06/2024 87.50p 90.00p 85.00p 87.50p 27300
31/05/2024 95.00p 100.00p 85.00p 86.00p 226466
30/05/2024 91.00p 100.00p 90.00p 95.00p 61090
29/05/2024 92.50p 95.00p 90.00p 92.50p 13723
28/05/2024 100.00p 105.00p 90.00p 92.50p 29889
24/05/2024 102.50p 105.00p 98.00p 100.00p 19864
23/05/2024 100.00p 110.00p 95.00p 105.00p 64894
22/05/2024 95.00p 103.90p 95.00p 100.00p 41944
21/05/2024 92.50p 97.00p 90.00p 97.00p 18552
20/05/2024 97.50p 100.00p 89.20p 92.50p 14591
17/05/2024 100.00p 100.00p 95.13p 97.50p 12321
16/05/2024 102.50p 105.00p 95.13p 100.00p 7676
15/05/2024 105.00p 110.00p 98.00p 102.50p 4233
14/05/2024 105.00p 110.00p 100.00p 105.00p 2462
13/05/2024 102.50p 107.00p 100.00p 102.50p 2651
10/05/2024 101.50p 105.00p 100.00p 102.50p 36902
09/05/2024 101.50p 105.00p 98.00p 101.50p 4319
08/05/2024 101.50p 105.00p 98.16p 101.50p 3209
07/05/2024 101.50p 105.00p 98.00p 101.50p 7401
03/05/2024 101.50p 105.00p 98.00p 101.50p 11347
02/05/2024 101.50p 105.00p 101.50p 101.50p 1315
01/05/2024 98.00p 105.00p 96.00p 100.00p 38885
30/04/2024 102.50p 105.00p 96.00p 98.00p 8892
29/04/2024 102.50p 105.00p 100.00p 102.50p 9637
26/04/2024 105.00p 112.00p 100.00p 102.50p 42693
25/04/2024 105.00p 110.00p 100.00p 105.00p 26117
24/04/2024 115.00p 120.00p 105.00p 105.00p 75712
23/04/2024 115.00p 120.00p 110.00p 115.00p 90868
22/04/2024 115.00p 122.50p 110.00p 115.00p 97476
19/04/2024 115.00p 120.00p 110.00p 115.00p 110673
18/04/2024 110.00p 120.00p 105.00p 117.50p 115466
17/04/2024 110.00p 115.00p 108.23p 110.00p 128308
16/04/2024 107.50p 114.00p 105.00p 110.00p 79400
15/04/2024 95.00p 110.00p 90.00p 107.50p 131526
12/04/2024 95.00p 100.00p 90.00p 95.00p 100982
11/04/2024 87.50p 100.00p 85.00p 100.00p 206628
10/04/2024 90.00p 91.80p 85.00p 87.50p 3845
09/04/2024 87.50p 90.00p 85.65p 87.50p 3812
08/04/2024 87.50p 95.00p 85.00p 87.50p 141552
05/04/2024 87.50p 94.00p 85.00p 87.50p 61442
04/04/2024 82.50p 90.00p 81.50p 88.80p 79768
03/04/2024 77.50p 83.50p 75.00p 82.50p 70946
02/04/2024 82.50p 86.80p 76.25p 79.00p 178593
28/03/2024 82.50p 86.50p 80.00p 84.00p 6429
27/03/2024 82.50p 85.00p 80.00p 82.50p 5143
26/03/2024 90.00p 90.00p 80.00p 82.50p 35681
25/03/2024 87.50p 95.00p 85.10p 90.00p 21533
22/03/2024 92.50p 95.00p 87.50p 87.50p 26337
21/03/2024 92.50p 95.00p 92.50p 92.50p 1367
20/03/2024 97.50p 97.50p 92.50p 92.50p 1931
19/03/2024 97.50p 100.00p 89.36p 92.50p 26356
18/03/2024 100.00p 105.00p 95.00p 97.50p 402784
15/03/2024 100.00p 105.00p 95.00p 100.00p 18143
14/03/2024 100.00p 105.00p 95.00p 100.00p 75
13/03/2024 100.00p 105.00p 100.00p 100.00p 784
12/03/2024 100.00p 105.00p 95.00p 100.00p 1109
11/03/2024 102.50p 102.50p 95.00p 100.00p 4187
08/03/2024 102.50p 105.00p 102.50p 102.50p 2085
07/03/2024 100.00p 105.00p 100.00p 102.50p 16912
06/03/2024 97.50p 100.00p 96.00p 97.50p 1309
05/03/2024 100.00p 105.00p 95.00p 97.50p 1810
04/03/2024 100.00p 105.00p 93.00p 100.00p 8141
01/03/2024 100.00p 105.00p 95.00p 100.00p 4049
29/02/2024 107.50p 110.00p 96.00p 100.00p 34334
28/02/2024 107.50p 110.00p 105.00p 107.50p 3028
27/02/2024 110.00p 115.00p 105.00p 107.50p 21636
26/02/2024 110.00p 115.00p 105.00p 110.00p 44689
23/02/2024 110.00p 115.00p 106.33p 110.00p 6187
22/02/2024 110.00p 115.00p 105.00p 110.00p 8111
21/02/2024 112.50p 115.00p 106.33p 110.00p 10188
20/02/2024 112.50p 115.00p 110.00p 112.50p 13448
19/02/2024 112.50p 118.80p 110.00p 112.50p 15425
16/02/2024 110.00p 115.00p 105.00p 112.50p 7138
15/02/2024 107.50p 115.00p 105.50p 110.00p 12078
14/02/2024 110.00p 117.00p 105.00p 107.50p 60592
13/02/2024 115.00p 120.00p 105.00p 115.00p 26882
12/02/2024 107.50p 120.00p 105.00p 115.00p 75639
09/02/2024 92.50p 110.00p 91.17p 107.50p 157380
08/02/2024 83.50p 95.00p 82.00p 92.50p 51651
07/02/2024 86.00p 90.00p 82.00p 83.50p 23159
06/02/2024 86.00p 90.00p 82.00p 86.00p 3634
05/02/2024 86.00p 86.00p 83.00p 86.00p 1303
02/02/2024 83.50p 90.00p 83.50p 86.00p 6403
01/02/2024 83.50p 87.00p 82.00p 83.50p 49215
31/01/2024 90.00p 95.00p 81.50p 86.00p 31040
30/01/2024 90.00p 97.00p 85.00p 90.00p 2089
29/01/2024 85.00p 95.00p 85.00p 90.00p 11221
26/01/2024 82.50p 90.00p 82.50p 85.00p 10941
25/01/2024 87.50p 90.00p 80.00p 82.50p 17793
24/01/2024 87.50p 90.00p 85.00p 90.00p 980
23/01/2024 87.50p 92.00p 83.26p 87.00p 50741
22/01/2024 95.00p 100.00p 86.00p 90.00p 139340
19/01/2024 95.00p 100.00p 91.11p 95.00p 21979
18/01/2024 95.00p 100.00p 90.00p 95.00p 12589
17/01/2024 96.00p 97.48p 95.00p 95.00p 776
16/01/2024 96.00p 100.00p 92.00p 96.00p 12984
15/01/2024 102.50p 105.00p 92.50p 96.00p 21995
12/01/2024 102.50p 105.00p 100.00p 102.50p 255
11/01/2024 102.50p 105.00p 100.00p 102.50p 340
10/01/2024 101.50p 105.00p 100.00p 102.50p 2135
09/01/2024 101.50p 105.00p 100.00p 101.50p 14692
08/01/2024 100.00p 105.00p 95.00p 101.50p 9904
05/01/2024 100.00p 105.00p 95.00p 100.00p 6532
04/01/2024 115.00p 120.00p 96.55p 100.00p 29286
03/01/2024 115.00p 120.00p 110.00p 115.00p 186
02/01/2024 115.00p 120.00p 110.00p 115.00p 1465
29/12/2023 115.00p 120.00p 110.60p 115.00p 21813
28/12/2023 112.50p 120.00p 110.00p 115.00p 273
27/12/2023 112.50p 115.00p 112.50p 112.50p 91
22/12/2023 112.50p 114.25p 112.25p 112.50p 3066
21/12/2023 115.00p 120.00p 110.00p 112.50p 862
20/12/2023 115.00p 118.00p 110.00p 115.00p 23615
19/12/2023 115.00p 120.00p 110.00p 115.00p 893
18/12/2023 112.50p 120.00p 107.00p 115.00p 130174
15/12/2023 120.00p 125.00p 106.00p 115.00p 31074
14/12/2023 117.50p 125.00p 115.00p 120.00p 31822
13/12/2023 121.00p 130.00p 115.00p 115.00p 24129
12/12/2023 109.00p 125.00p 103.00p 125.00p 38002
11/12/2023 101.00p 115.00p 97.00p 109.00p 51471
08/12/2023 101.00p 105.00p 97.00p 101.00p 57668
07/12/2023 102.50p 105.00p 95.00p 101.00p 51721
06/12/2023 102.50p 102.50p 100.00p 102.50p 908
05/12/2023 102.50p 107.00p 100.00p 102.50p 478
04/12/2023 102.50p 105.00p 100.00p 102.50p 19956
01/12/2023 105.00p 110.00p 100.00p 100.00p 26184
30/11/2023 105.00p 110.00p 100.00p 105.00p 1998
29/11/2023 105.00p 110.00p 100.00p 105.00p 160627
28/11/2023 109.00p 110.00p 100.00p 105.00p 7208
27/11/2023 111.50p 113.00p 109.00p 109.00p 3024
24/11/2023 111.00p 115.00p 110.00p 111.50p 133930
23/11/2023 110.00p 115.00p 107.00p 111.00p 21
22/11/2023 110.00p 115.00p 110.00p 110.00p 83
21/11/2023 110.00p 112.40p 105.00p 110.00p 4451
20/11/2023 110.00p 115.00p 105.00p 115.00p 3309
17/11/2023 107.50p 115.00p 105.00p 110.00p 14665
16/11/2023 90.00p 110.00p 87.50p 107.50p 102805
15/11/2023 80.50p 83.00p 78.05p 83.00p 1620
14/11/2023 86.50p 86.50p 80.00p 81.50p 23223
13/11/2023 82.50p 90.00p 80.00p 86.50p 28528
10/11/2023 85.00p 90.00p 80.00p 86.50p 38660
09/11/2023 85.00p 90.00p 80.10p 85.00p 35430
08/11/2023 97.50p 102.00p 80.10p 85.00p 25501
07/11/2023 97.50p 100.00p 95.00p 97.50p 8832
06/11/2023 97.50p 99.20p 97.50p 97.50p 10
03/11/2023 97.50p 100.00p 97.50p 97.50p 36
02/11/2023 100.00p 100.00p 96.25p 97.50p 10210
01/11/2023 102.50p 110.00p 100.00p 105.00p 14206
31/10/2023 100.00p 105.00p 97.22p 102.50p 24917
30/10/2023 102.50p 110.00p 100.00p 100.00p 8742
27/10/2023 102.50p 110.00p 102.50p 102.50p 25600
26/10/2023 97.50p 105.00p 97.50p 102.50p 16645
25/10/2023 95.00p 100.00p 90.00p 97.50p 40315
24/10/2023 95.00p 98.00p 90.00p 95.00p 24334
23/10/2023 100.00p 107.00p 90.00p 95.00p 7217
20/10/2023 100.00p 107.00p 95.10p 100.00p 5180
19/10/2023 87.50p 103.00p 80.00p 102.00p 520761
18/10/2023 110.00p 110.00p 85.00p 102.00p 33340
17/10/2023 115.00p 120.00p 105.00p 110.00p 2755
16/10/2023 117.50p 120.00p 115.00p 117.50p 164
13/10/2023 120.00p 126.00p 115.10p 117.50p 39497
12/10/2023 122.50p 133.00p 115.00p 128.00p 21328
11/10/2023 120.00p 132.00p 120.00p 122.50p 10775
10/10/2023 120.00p 125.00p 115.00p 120.00p 16043
09/10/2023 127.50p 130.00p 115.00p 120.00p 6496
06/10/2023 127.50p 130.00p 125.60p 127.50p 10344
05/10/2023 120.00p 130.00p 120.00p 127.50p 20040
04/10/2023 125.00p 130.00p 120.00p 120.00p 229
03/10/2023 125.00p 130.00p 120.00p 125.00p 31211
02/10/2023 122.50p 130.00p 122.50p 125.00p 4225
29/09/2023 120.00p 130.51p 115.00p 122.50p 58816
28/09/2023 127.50p 135.00p 115.00p 120.00p 3140
27/09/2023 130.00p 135.00p 129.95p 130.00p 6236
26/09/2023 130.00p 130.00p 125.00p 130.00p 8360
25/09/2023 136.50p 138.00p 125.00p 130.00p 8826
22/09/2023 136.50p 138.00p 136.50p 136.50p 1486
21/09/2023 137.50p 138.00p 130.00p 136.50p 14419

*Close Price adjusted for both dividends and splits