Cello Health (CLL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cello Health

Date Open High Low Close* Volume
11/08/2020 161.00p 161.00p 161.00p 161.00p 0
10/08/2020 161.00p 161.00p 160.00p 161.00p 11676
07/08/2020 161.00p 161.00p 160.00p 161.00p 30263
06/08/2020 161.50p 161.50p 160.00p 161.00p 187153
05/08/2020 161.50p 161.50p 161.00p 161.50p 4275
04/08/2020 161.50p 161.50p 161.00p 161.50p 10898
03/08/2020 161.50p 161.50p 161.00p 161.00p 7448
31/07/2020 162.00p 162.00p 161.00p 161.00p 772966
30/07/2020 162.00p 162.00p 161.00p 162.00p 5294054
29/07/2020 162.00p 162.00p 161.00p 161.00p 29130
28/07/2020 162.00p 163.00p 161.00p 162.00p 29020
27/07/2020 162.50p 163.00p 161.00p 162.00p 3280753
24/07/2020 162.50p 162.50p 162.00p 162.50p 12641
23/07/2020 163.00p 163.00p 162.00p 162.50p 15713
22/07/2020 163.00p 164.00p 162.00p 162.00p 29130
21/07/2020 163.00p 163.50p 162.00p 163.00p 36092
20/07/2020 163.00p 163.00p 162.00p 163.00p 27343
17/07/2020 162.50p 163.80p 162.00p 163.00p 107773
16/07/2020 162.50p 163.00p 162.00p 162.50p 171545
15/07/2020 162.50p 162.50p 162.00p 162.50p 285380
14/07/2020 162.50p 162.50p 162.00p 162.50p 92277
13/07/2020 162.50p 162.50p 162.00p 162.50p 125156
10/07/2020 162.50p 162.50p 162.00p 162.50p 172463
09/07/2020 163.00p 163.00p 162.00p 162.50p 529315
08/07/2020 163.00p 163.70p 162.30p 163.00p 6345005
07/07/2020 163.00p 163.70p 162.00p 163.00p 567559
06/07/2020 163.50p 163.55p 161.25p 162.50p 105248
03/07/2020 162.00p 163.50p 161.00p 163.50p 80223
02/07/2020 161.00p 162.90p 161.00p 162.00p 7616322
01/07/2020 157.50p 165.00p 157.50p 162.00p 5327694
30/06/2020 114.50p 114.50p 111.00p 112.00p 34864
29/06/2020 117.00p 117.00p 113.06p 115.00p 11570
26/06/2020 117.00p 118.44p 116.66p 117.00p 5893
25/06/2020 118.00p 118.56p 116.25p 117.00p 46113
24/06/2020 118.00p 119.40p 118.00p 118.00p 2611
23/06/2020 118.50p 118.50p 118.00p 118.00p 13409
22/06/2020 118.50p 120.00p 117.00p 118.50p 333530
19/06/2020 118.50p 120.00p 118.36p 118.50p 371870
18/06/2020 118.50p 119.84p 117.00p 118.50p 32821
17/06/2020 118.50p 120.00p 118.00p 118.50p 18605
16/06/2020 118.00p 120.00p 117.52p 118.50p 15947
15/06/2020 118.50p 119.00p 116.00p 118.00p 55700
12/06/2020 117.00p 120.00p 117.00p 118.50p 41816
11/06/2020 116.50p 118.00p 116.50p 117.00p 30735
10/06/2020 116.00p 118.00p 116.00p 116.50p 52527
09/06/2020 117.00p 117.55p 115.00p 116.00p 251297
08/06/2020 115.50p 118.00p 114.06p 117.00p 17891
05/06/2020 115.50p 118.95p 114.06p 115.50p 48681
04/06/2020 113.00p 119.00p 112.00p 115.50p 80278
03/06/2020 110.50p 114.00p 110.00p 113.00p 35158
02/06/2020 108.50p 112.00p 108.50p 110.50p 40280
01/06/2020 108.50p 110.00p 108.50p 108.50p 11270
29/05/2020 107.50p 110.00p 107.25p 108.50p 325340
28/05/2020 108.50p 110.00p 105.10p 107.50p 62847
27/05/2020 111.00p 113.00p 107.00p 108.50p 62456
26/05/2020 113.00p 113.00p 110.00p 112.00p 20003
25/05/2020 113.00p 113.00p 112.00p 113.00p 9155
22/05/2020 113.00p 113.00p 112.00p 113.00p 9155
21/05/2020 117.00p 117.70p 111.00p 113.00p 32566
20/05/2020 116.00p 122.00p 113.06p 117.00p 59151
19/05/2020 114.50p 115.50p 114.50p 114.50p 18720
18/05/2020 114.50p 115.75p 114.50p 114.50p 12500
15/05/2020 114.50p 116.00p 112.57p 114.50p 12929
14/05/2020 116.00p 116.00p 112.06p 114.50p 1096969
13/05/2020 118.00p 118.00p 115.00p 116.00p 154398
12/05/2020 119.00p 119.00p 116.00p 118.00p 7173
11/05/2020 119.50p 119.50p 116.00p 119.00p 19831
08/05/2020 122.50p 122.50p 117.00p 117.00p 43521
07/05/2020 122.50p 122.50p 117.00p 117.00p 43521
06/05/2020 122.50p 123.00p 120.50p 122.50p 11855
05/05/2020 122.50p 124.44p 120.85p 122.50p 2323
04/05/2020 121.50p 124.44p 120.10p 122.50p 16321
01/05/2020 120.00p 124.50p 120.00p 121.50p 34600
30/04/2020 121.00p 122.00p 120.00p 120.00p 19448
29/04/2020 118.00p 124.00p 117.32p 121.00p 32027
28/04/2020 115.50p 120.00p 115.50p 118.00p 27630
27/04/2020 112.00p 118.00p 112.00p 115.50p 70563
24/04/2020 112.00p 113.50p 112.00p 112.00p 5185
23/04/2020 115.50p 116.00p 111.00p 112.00p 43662
22/04/2020 118.00p 119.00p 115.50p 115.50p 19440
21/04/2020 119.00p 121.75p 116.00p 118.00p 33722
20/04/2020 119.00p 121.95p 119.00p 119.00p 17037
17/04/2020 117.50p 122.00p 117.00p 119.00p 23565
16/04/2020 112.50p 120.00p 111.10p 117.50p 25406
15/04/2020 111.00p 114.00p 110.34p 113.00p 34141
14/04/2020 110.00p 112.00p 109.16p 111.00p 56555
13/04/2020 110.00p 112.00p 108.00p 110.00p 56952
10/04/2020 110.00p 112.00p 108.00p 110.00p 56952
09/04/2020 110.00p 112.00p 108.00p 110.00p 56952
08/04/2020 110.00p 112.00p 109.05p 110.00p 7117
07/04/2020 107.00p 112.00p 107.00p 110.00p 38679
06/04/2020 111.00p 112.00p 108.00p 111.00p 58369
03/04/2020 111.00p 112.00p 109.65p 111.00p 12020
02/04/2020 111.00p 113.64p 108.36p 111.00p 19779
01/04/2020 111.00p 113.00p 108.00p 111.00p 70596
31/03/2020 109.00p 114.76p 108.26p 113.00p 785640
30/03/2020 108.00p 110.00p 107.00p 109.00p 163274
27/03/2020 110.50p 110.50p 107.00p 108.00p 107591
26/03/2020 105.00p 110.50p 105.00p 110.50p 141204
25/03/2020 108.50p 109.94p 103.00p 105.00p 144296
24/03/2020 102.00p 110.00p 100.02p 108.50p 139183
23/03/2020 105.00p 105.00p 100.00p 101.00p 18583
20/03/2020 104.50p 110.00p 103.25p 106.50p 48219
19/03/2020 103.00p 106.00p 102.00p 104.50p 57640
18/03/2020 110.00p 111.60p 103.00p 103.50p 62989
17/03/2020 116.00p 117.00p 100.00p 110.00p 126482
16/03/2020 127.00p 127.00p 114.57p 116.00p 62802
13/03/2020 120.50p 128.00p 118.30p 127.00p 177300
12/03/2020 124.50p 126.00p 120.00p 120.00p 27387
11/03/2020 126.00p 127.00p 125.00p 126.00p 16301
10/03/2020 127.50p 127.50p 125.00p 126.00p 157129
09/03/2020 129.50p 130.00p 125.00p 127.00p 86642
06/03/2020 133.50p 136.00p 130.00p 132.50p 31266
05/03/2020 133.50p 136.50p 132.00p 132.00p 25839
04/03/2020 132.00p 137.00p 130.00p 133.50p 85007
03/03/2020 124.00p 135.00p 124.00p 132.50p 284666
02/03/2020 127.00p 128.75p 123.00p 124.00p 46319
28/02/2020 141.00p 141.00p 127.00p 127.00p 83904
27/02/2020 145.00p 145.75p 140.80p 142.00p 68293
26/02/2020 146.00p 147.00p 145.50p 146.00p 93824
25/02/2020 146.00p 146.75p 145.00p 146.00p 17547
24/02/2020 148.50p 148.50p 145.89p 146.00p 88413
21/02/2020 147.00p 148.50p 147.00p 148.50p 18089
20/02/2020 147.00p 149.00p 146.00p 147.00p 37926
19/02/2020 145.00p 147.00p 144.00p 147.00p 129857
18/02/2020 144.50p 145.00p 144.50p 145.00p 18100
17/02/2020 142.00p 145.00p 142.00p 144.50p 40759
14/02/2020 142.50p 144.00p 142.00p 142.00p 46892
13/02/2020 137.00p 144.00p 137.00p 142.50p 67157
12/02/2020 137.00p 139.00p 137.00p 137.00p 36297
11/02/2020 137.00p 139.00p 136.26p 137.00p 77206
10/02/2020 136.50p 139.00p 136.00p 137.00p 79995
07/02/2020 136.50p 138.95p 136.50p 136.50p 2219
06/02/2020 138.50p 138.75p 135.00p 136.50p 39201
05/02/2020 136.50p 141.50p 136.00p 141.50p 89832
04/02/2020 136.50p 137.00p 135.00p 136.50p 21490
03/02/2020 135.50p 139.00p 135.26p 136.50p 58415
31/01/2020 135.50p 135.99p 135.26p 135.50p 15890
30/01/2020 135.50p 136.00p 135.25p 135.50p 5971
29/01/2020 136.00p 136.00p 135.00p 135.50p 44724
28/01/2020 136.00p 136.40p 135.00p 136.00p 24850
27/01/2020 137.50p 137.50p 135.00p 136.00p 33206
24/01/2020 137.50p 138.60p 136.16p 137.50p 11653
23/01/2020 138.00p 139.00p 136.00p 137.50p 2160206
22/01/2020 138.00p 140.00p 138.00p 138.00p 24927
21/01/2020 138.00p 139.89p 137.80p 138.00p 179786
20/01/2020 138.00p 139.89p 137.69p 138.00p 6860
17/01/2020 137.50p 140.00p 137.50p 138.00p 16052
16/01/2020 147.50p 147.50p 136.50p 137.50p 220622
15/01/2020 148.00p 148.00p 147.50p 147.50p 6704
14/01/2020 148.00p 150.00p 146.00p 148.00p 768653
13/01/2020 148.00p 148.74p 146.88p 148.00p 7408
10/01/2020 148.00p 149.52p 146.00p 148.00p 78025
09/01/2020 143.50p 149.40p 143.50p 148.00p 101396
08/01/2020 138.00p 145.00p 138.00p 143.50p 120789
07/01/2020 136.50p 139.75p 136.50p 138.00p 35257
06/01/2020 136.50p 140.00p 135.80p 140.00p 32813
03/01/2020 135.00p 137.00p 135.00p 136.50p 90597
02/01/2020 134.50p 135.76p 134.26p 135.00p 27379
01/01/2020 134.50p 134.50p 134.50p 134.50p 1700
31/12/2019 134.50p 134.50p 134.50p 134.50p 1700
30/12/2019 134.50p 136.00p 133.78p 134.50p 19299
27/12/2019 135.00p 135.80p 133.78p 134.50p 43334
26/12/2019 135.00p 136.00p 135.00p 135.00p 1400
25/12/2019 135.00p 136.00p 135.00p 135.00p 1400
24/12/2019 135.00p 136.00p 135.00p 135.00p 1400
23/12/2019 135.00p 135.80p 135.00p 135.00p 9761
20/12/2019 135.00p 136.75p 133.78p 135.00p 98594
19/12/2019 135.00p 137.00p 135.00p 135.00p 93475
18/12/2019 134.00p 136.80p 131.00p 131.00p 116401
17/12/2019 134.00p 135.00p 133.62p 134.00p 41820
16/12/2019 131.50p 135.00p 131.50p 134.00p 41905
13/12/2019 129.00p 131.76p 128.55p 131.50p 13771
12/12/2019 127.00p 129.65p 126.25p 128.50p 69480
11/12/2019 125.50p 127.00p 125.50p 127.00p 47963
10/12/2019 129.00p 129.00p 125.00p 125.50p 136899
09/12/2019 131.00p 131.00p 128.00p 129.00p 23740
06/12/2019 131.00p 131.00p 130.50p 131.00p 818
05/12/2019 131.50p 132.40p 130.50p 131.00p 18567
04/12/2019 132.50p 132.50p 131.50p 131.50p 24699
03/12/2019 132.50p 132.98p 132.00p 132.50p 38458
02/12/2019 131.50p 133.00p 131.50p 132.50p 74148
29/11/2019 131.50p 132.41p 131.01p 131.50p 9947
28/11/2019 131.50p 132.15p 131.01p 131.50p 6938
27/11/2019 131.50p 132.15p 131.01p 131.50p 9003
26/11/2019 131.50p 132.25p 130.96p 131.50p 65147
25/11/2019 130.00p 132.50p 129.00p 131.50p 47810
22/11/2019 130.00p 130.45p 129.17p 130.00p 5032
21/11/2019 129.50p 130.45p 129.11p 130.00p 49102
20/11/2019 129.50p 130.50p 128.00p 129.50p 1773115
19/11/2019 129.00p 129.96p 129.00p 129.50p 54168
18/11/2019 129.00p 130.00p 128.25p 129.00p 20477
15/11/2019 129.00p 130.00p 128.20p 129.00p 5838
14/11/2019 128.50p 130.00p 127.00p 129.00p 235483
13/11/2019 129.00p 129.25p 127.75p 128.50p 864883
12/11/2019 129.00p 130.00p 128.69p 129.00p 41334
11/11/2019 129.00p 130.00p 128.00p 129.00p 1030207
08/11/2019 128.50p 130.00p 128.50p 129.00p 38599
07/11/2019 126.50p 130.00p 125.56p 128.50p 193917
06/11/2019 126.50p 126.90p 125.00p 126.50p 4133

*Close Price adjusted for both dividends and splits