Celadon Pharmaceuticals (CEL) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
21/03/2023 130.00p 133.80p 125.00p 127.50p 12327
20/03/2023 122.50p 135.00p 120.00p 125.00p 234940
17/03/2023 137.50p 145.00p 115.16p 130.00p 178859
16/03/2023 137.50p 148.00p 135.00p 137.50p 59401
15/03/2023 142.50p 146.00p 130.00p 135.00p 180409
14/03/2023 120.00p 175.00p 110.00p 140.00p 735732
13/03/2023 106.50p 120.00p 87.00p 117.50p 480452
10/03/2023 61.50p 105.00p 60.55p 105.00p 463194
09/03/2023 54.00p 62.00p 54.00p 61.50p 190084
08/03/2023 53.50p 55.00p 52.00p 55.00p 94931
07/03/2023 53.50p 55.00p 53.50p 53.50p 3
06/03/2023 53.50p 53.50p 52.00p 53.50p 961
03/03/2023 53.50p 53.50p 52.03p 53.50p 4850
02/03/2023 53.50p 55.00p 53.50p 53.50p 22
01/03/2023 54.00p 55.00p 52.00p 53.50p 11841
28/02/2023 54.00p 55.00p 53.00p 54.00p 10353
27/02/2023 54.00p 55.00p 53.00p 54.00p 2622
24/02/2023 54.00p 55.00p 54.00p 54.00p 282
23/02/2023 53.50p 55.00p 52.15p 54.00p 2224316
22/02/2023 53.50p 53.50p 52.00p 53.50p 10440
21/02/2023 53.50p 55.00p 52.00p 53.50p 20228
20/02/2023 53.50p 53.50p 52.75p 53.50p 11374
17/02/2023 53.50p 53.50p 52.75p 53.50p 20053
16/02/2023 53.50p 54.40p 53.50p 53.50p 0
15/02/2023 53.50p 53.50p 52.00p 53.50p 6530
14/02/2023 53.50p 53.50p 52.03p 53.50p 16447
13/02/2023 53.50p 55.00p 53.48p 53.50p 1003
10/02/2023 53.50p 55.00p 52.10p 53.50p 45821
09/02/2023 53.50p 55.00p 52.00p 53.50p 20788
08/02/2023 53.50p 53.90p 52.00p 53.50p 55004
07/02/2023 53.50p 54.53p 52.66p 53.50p 41494
06/02/2023 53.50p 55.00p 52.55p 53.50p 103078
03/02/2023 53.50p 55.00p 53.47p 53.50p 1733
02/02/2023 53.50p 55.00p 52.03p 53.50p 48466
01/02/2023 53.50p 55.00p 52.03p 53.50p 6668
31/01/2023 53.00p 55.00p 52.10p 53.50p 58856
30/01/2023 52.50p 55.00p 51.41p 53.00p 200162
27/01/2023 53.00p 54.00p 52.00p 53.00p 39152
26/01/2023 53.00p 54.00p 52.00p 53.00p 2842
25/01/2023 53.50p 55.00p 52.26p 53.00p 23741
24/01/2023 53.50p 58.50p 52.00p 55.00p 56771
23/01/2023 54.00p 55.00p 52.25p 53.50p 9853
20/01/2023 54.00p 55.00p 53.10p 54.00p 38950
19/01/2023 53.50p 55.00p 53.00p 54.50p 49139
18/01/2023 53.50p 55.00p 52.55p 53.50p 111664
17/01/2023 53.50p 55.00p 53.00p 53.50p 361458
16/01/2023 56.50p 60.00p 52.00p 52.50p 1006197
13/01/2023 51.50p 53.94p 50.00p 51.50p 440969
12/01/2023 49.50p 52.00p 49.50p 51.50p 143326
11/01/2023 49.50p 50.00p 49.00p 49.50p 6010
10/01/2023 50.50p 50.50p 48.00p 49.50p 101452
09/01/2023 50.50p 51.00p 50.01p 50.50p 39689
06/01/2023 50.50p 51.00p 50.48p 50.50p 8873
05/01/2023 50.50p 50.50p 50.00p 50.50p 17
04/01/2023 50.50p 51.00p 50.49p 50.50p 98
03/01/2023 50.50p 51.00p 50.49p 50.50p 4955
30/12/2022 51.00p 52.00p 50.02p 50.50p 20791
29/12/2022 50.50p 50.50p 49.00p 50.00p 135907
28/12/2022 51.50p 51.50p 50.00p 50.50p 7757
23/12/2022 51.50p 51.50p 50.00p 51.50p 26
22/12/2022 51.50p 51.50p 51.00p 51.50p 0
21/12/2022 51.00p 51.00p 50.00p 51.00p 220
20/12/2022 51.00p 51.00p 50.00p 51.00p 2975
19/12/2022 52.50p 53.00p 47.50p 51.00p 44115
16/12/2022 52.50p 52.50p 52.00p 52.50p 1279
15/12/2022 52.50p 53.50p 52.50p 52.50p 660
14/12/2022 52.50p 53.00p 52.00p 52.50p 2050
13/12/2022 52.50p 52.50p 52.33p 52.50p 0
12/12/2022 52.50p 53.00p 52.00p 52.50p 189
09/12/2022 55.50p 57.00p 52.50p 52.50p 182427
08/12/2022 56.50p 58.00p 55.50p 55.50p 26309
07/12/2022 55.50p 57.00p 55.50p 56.00p 4984
06/12/2022 55.50p 57.00p 55.50p 55.50p 39670
05/12/2022 55.50p 55.50p 54.00p 55.50p 117
02/12/2022 55.50p 56.00p 54.03p 55.50p 70746
01/12/2022 53.50p 57.00p 53.50p 55.50p 106951
30/11/2022 53.00p 53.94p 53.00p 53.50p 39248
29/11/2022 52.50p 54.00p 52.00p 53.00p 17421
28/11/2022 52.50p 54.00p 52.50p 52.50p 148
25/11/2022 52.50p 53.45p 52.50p 52.50p 500
24/11/2022 52.50p 54.00p 52.50p 52.50p 9
23/11/2022 51.50p 54.00p 51.50p 52.50p 12123
22/11/2022 51.00p 51.98p 51.00p 51.50p 2500
21/11/2022 51.00p 51.13p 50.00p 50.50p 53691
18/11/2022 49.50p 51.00p 49.10p 51.00p 24118
17/11/2022 49.50p 50.00p 49.50p 49.50p 306
16/11/2022 49.50p 50.00p 49.05p 49.50p 1319
15/11/2022 54.50p 54.50p 49.00p 49.50p 171067
14/11/2022 54.50p 56.00p 54.44p 54.50p 904
11/11/2022 55.50p 56.00p 54.50p 54.50p 13708
10/11/2022 55.50p 56.00p 55.49p 55.50p 556
09/11/2022 57.50p 57.50p 55.00p 55.50p 20567
08/11/2022 57.50p 58.00p 57.50p 57.50p 344
07/11/2022 64.00p 64.00p 57.01p 57.50p 72590
04/11/2022 67.50p 67.50p 63.20p 64.00p 9581
03/11/2022 69.00p 69.49p 67.00p 67.50p 6960
02/11/2022 70.50p 70.50p 69.00p 69.00p 25259
01/11/2022 70.50p 71.00p 70.50p 70.50p 38
31/10/2022 73.00p 73.00p 70.00p 70.50p 58139
28/10/2022 73.00p 75.00p 71.04p 73.00p 4230
27/10/2022 73.50p 75.00p 72.00p 73.00p 68799
26/10/2022 73.50p 75.00p 73.50p 73.50p 41606
25/10/2022 73.50p 73.50p 72.00p 73.50p 35251
24/10/2022 74.50p 75.00p 71.50p 73.50p 10620
21/10/2022 74.50p 75.00p 74.49p 74.50p 501
20/10/2022 74.50p 74.50p 74.49p 74.50p 587
19/10/2022 75.50p 75.50p 74.50p 74.50p 6554
18/10/2022 75.50p 75.50p 75.00p 75.50p 939
17/10/2022 75.50p 75.50p 75.00p 75.50p 2583
14/10/2022 75.50p 77.00p 75.00p 75.50p 15749
13/10/2022 75.50p 75.50p 75.40p 75.50p 1310
12/10/2022 75.50p 76.00p 75.50p 75.50p 3
11/10/2022 75.50p 75.50p 75.50p 75.50p 252
10/10/2022 75.50p 75.50p 75.00p 75.50p 622
07/10/2022 79.00p 79.00p 75.00p 75.50p 13072
06/10/2022 79.00p 79.00p 79.00p 79.00p 256212
05/10/2022 79.00p 79.00p 78.00p 79.00p 501
04/10/2022 79.00p 79.00p 78.00p 79.00p 769
03/10/2022 80.50p 80.50p 78.00p 79.00p 7210
30/09/2022 80.50p 83.00p 78.05p 80.50p 5946
29/09/2022 80.50p 83.00p 78.00p 80.50p 12148
28/09/2022 80.50p 83.00p 79.74p 80.50p 6247
27/09/2022 80.50p 80.50p 78.25p 80.50p 1275
26/09/2022 80.50p 83.00p 80.50p 82.00p 19512
23/09/2022 80.50p 80.50p 78.20p 80.50p 1
22/09/2022 80.50p 83.00p 80.50p 80.50p 686
21/09/2022 80.50p 80.50p 80.50p 80.50p 0
20/09/2022 80.50p 80.68p 80.50p 80.50p 2464
16/09/2022 80.50p 83.00p 80.00p 80.00p 10987
15/09/2022 80.50p 80.70p 80.50p 80.50p 2527
14/09/2022 80.50p 80.70p 78.20p 80.50p 472
13/09/2022 80.50p 83.00p 80.50p 83.00p 1140
12/09/2022 80.50p 80.50p 78.00p 80.50p 2651
09/09/2022 80.50p 83.00p 80.50p 80.50p 66
08/09/2022 80.50p 80.50p 79.99p 80.50p 25303
07/09/2022 80.50p 83.00p 80.00p 80.50p 1428
06/09/2022 80.50p 83.00p 78.00p 80.50p 12144
05/09/2022 80.50p 80.50p 80.50p 80.50p 0
02/09/2022 80.00p 80.00p 80.00p 80.00p 0
01/09/2022 80.00p 80.00p 78.04p 80.00p 288
31/08/2022 80.00p 82.00p 78.04p 80.00p 1093
30/08/2022 80.00p 80.00p 78.04p 80.00p 16531
26/08/2022 80.00p 80.00p 80.00p 80.00p 0
25/08/2022 80.00p 80.00p 79.88p 80.00p 406
24/08/2022 80.50p 81.40p 79.88p 80.00p 447137
23/08/2022 80.50p 83.00p 80.45p 80.50p 64392
22/08/2022 80.50p 81.40p 80.50p 80.50p 104
19/08/2022 80.50p 83.00p 80.50p 80.50p 3
18/08/2022 80.50p 81.40p 78.38p 80.50p 20377
17/08/2022 80.50p 83.00p 80.37p 80.50p 35346
16/08/2022 80.50p 80.50p 80.37p 80.50p 16967
15/08/2022 80.50p 80.50p 80.37p 80.50p 723
12/08/2022 80.50p 80.50p 80.50p 80.50p 0
11/08/2022 80.00p 80.50p 79.45p 80.50p 6362
10/08/2022 80.50p 80.50p 80.00p 80.00p 0
09/08/2022 80.50p 80.50p 80.30p 80.50p 13231
08/08/2022 80.50p 83.00p 80.37p 80.50p 684
05/08/2022 80.50p 80.70p 78.25p 80.50p 35402
04/08/2022 80.50p 80.75p 80.50p 80.50p 958
03/08/2022 80.50p 83.00p 78.00p 80.50p 5984
02/08/2022 80.50p 83.00p 80.50p 80.50p 6753
01/08/2022 82.50p 83.00p 78.00p 80.50p 7129
29/07/2022 80.50p 82.20p 80.50p 80.50p 519
28/07/2022 80.50p 82.37p 80.50p 80.50p 2689
27/07/2022 80.50p 83.00p 78.25p 80.50p 7014
26/07/2022 80.50p 80.50p 80.50p 80.50p 0
25/07/2022 80.50p 83.00p 80.50p 80.50p 1
22/07/2022 80.50p 82.50p 78.75p 80.50p 5825
21/07/2022 80.50p 82.90p 80.50p 80.50p 34704
20/07/2022 80.50p 81.00p 78.00p 80.50p 29935
19/07/2022 80.50p 82.90p 80.50p 80.50p 830
18/07/2022 80.50p 82.95p 80.50p 80.50p 28
15/07/2022 80.00p 81.96p 80.00p 80.50p 204
14/07/2022 80.00p 81.74p 80.00p 80.00p 13625
13/07/2022 86.50p 86.50p 79.97p 80.00p 56963
12/07/2022 92.50p 95.00p 86.50p 86.50p 13643
11/07/2022 92.50p 95.00p 92.50p 92.50p 1
08/07/2022 92.50p 92.50p 92.00p 92.50p 95
07/07/2022 92.50p 92.50p 92.00p 92.50p 531
06/07/2022 92.50p 95.00p 90.00p 92.50p 18919
05/07/2022 95.50p 96.00p 90.55p 92.50p 11594
04/07/2022 95.50p 95.50p 95.00p 95.50p 9
01/07/2022 97.50p 97.50p 95.50p 95.50p 1080
30/06/2022 95.50p 95.50p 95.01p 95.50p 1066
29/06/2022 95.50p 95.50p 95.00p 95.50p 1000
28/06/2022 95.50p 95.88p 95.50p 95.50p 1554
27/06/2022 101.50p 102.00p 95.00p 96.00p 12080
24/06/2022 101.50p 102.00p 101.00p 101.50p 14250
23/06/2022 101.50p 102.00p 101.30p 101.50p 5965
22/06/2022 102.50p 102.50p 101.50p 101.50p 2725
21/06/2022 102.50p 108.00p 101.00p 101.00p 40
20/06/2022 102.50p 103.70p 100.00p 102.50p 57426
17/06/2022 102.50p 102.50p 101.80p 102.50p 67341
16/06/2022 103.50p 103.50p 102.00p 102.50p 4828
15/06/2022 103.50p 104.00p 102.03p 103.50p 48002
14/06/2022 103.50p 103.88p 102.00p 103.50p 2012
13/06/2022 102.50p 104.00p 102.50p 103.50p 12662
10/06/2022 103.50p 103.50p 102.50p 102.50p 0
09/06/2022 104.00p 107.00p 100.00p 103.50p 19162
08/06/2022 104.00p 104.00p 101.85p 104.00p 11000

*Close Price adjusted for both dividends and splits