Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/07/2013 49.25p 49.75p 49.08p 49.75p 20814
09/07/2013 49.25p 49.50p 48.50p 49.25p 9000
08/07/2013 50.00p 50.00p 48.50p 49.25p 153195
05/07/2013 50.00p 50.00p 49.00p 50.00p 1400
04/07/2013 50.00p 50.00p 49.00p 50.00p 3896
03/07/2013 50.00p 50.00p 49.00p 50.00p 84970
02/07/2013 50.00p 50.00p 49.00p 50.00p 4600
01/07/2013 50.00p 50.00p 49.00p 50.00p 63112
28/06/2013 49.50p 52.00p 49.00p 52.00p 22600
27/06/2013 49.50p 49.50p 49.25p 49.50p 200000
26/06/2013 50.00p 50.00p 48.00p 49.50p 163078
25/06/2013 51.50p 51.50p 49.00p 50.00p 86838
24/06/2013 51.50p 51.50p 50.00p 51.50p 2500
21/06/2013 51.50p 51.50p 50.00p 51.50p 10862
20/06/2013 51.50p 51.50p 50.38p 51.50p 3711
19/06/2013 51.50p 52.75p 50.35p 51.50p 6596
18/06/2013 51.50p 52.00p 50.15p 51.50p 145225
17/06/2013 52.50p 52.50p 50.00p 51.50p 179220
14/06/2013 53.50p 53.50p 50.30p 52.50p 94394
13/06/2013 53.50p 53.50p 53.13p 53.50p 22500
12/06/2013 54.50p 55.25p 51.49p 53.50p 108089
11/06/2013 54.50p 55.40p 54.00p 54.50p 0
10/06/2013 54.50p 55.40p 54.00p 54.50p 6160
07/06/2013 54.50p 54.50p 53.35p 54.50p 0
06/06/2013 54.50p 54.50p 53.35p 54.50p 98597
05/06/2013 54.50p 55.75p 53.90p 54.50p 17669
04/06/2013 54.50p 55.75p 54.50p 54.50p 0
03/06/2013 54.50p 55.75p 54.50p 54.50p 6250
31/05/2013 54.50p 56.00p 54.00p 54.50p 32202
30/05/2013 54.50p 55.75p 53.90p 54.50p 20000
29/05/2013 54.50p 58.71p 53.50p 54.50p 60668
28/05/2013 54.00p 55.60p 53.66p 54.50p 36746
24/05/2013 54.00p 55.20p 52.51p 54.00p 11314
23/05/2013 54.00p 54.00p 52.80p 54.00p 52040
22/05/2013 54.00p 55.50p 52.50p 54.00p 15551
21/05/2013 54.00p 56.00p 52.50p 54.00p 150387
20/05/2013 54.00p 58.00p 52.80p 54.00p 11439
17/05/2013 54.00p 56.00p 52.15p 54.00p 37163
16/05/2013 53.25p 55.90p 52.10p 54.00p 40243
15/05/2013 53.00p 55.00p 52.00p 53.25p 70459
14/05/2013 53.00p 55.00p 50.00p 53.00p 3244185
13/05/2013 50.00p 52.00p 49.65p 50.00p 73981
10/05/2013 50.00p 52.00p 49.05p 50.00p 42041
09/05/2013 49.00p 52.00p 49.00p 50.00p 94627
08/05/2013 48.25p 50.00p 47.90p 49.00p 480570
07/05/2013 48.25p 48.85p 47.90p 48.25p 28030
03/05/2013 48.25p 48.40p 47.80p 48.25p 15410
02/05/2013 48.25p 48.40p 47.80p 48.25p 22500
01/05/2013 48.25p 48.25p 47.73p 48.25p 16752
30/04/2013 50.50p 50.50p 46.50p 48.25p 70617
29/04/2013 50.50p 50.50p 50.00p 50.50p 12873
26/04/2013 51.00p 51.00p 50.00p 50.50p 19385
25/04/2013 51.00p 51.00p 50.00p 51.00p 28300
24/04/2013 52.00p 52.00p 50.20p 51.00p 51204
23/04/2013 52.00p 52.00p 50.50p 52.00p 34463
22/04/2013 52.00p 52.30p 51.00p 52.00p 13078
19/04/2013 52.00p 52.56p 50.00p 52.00p 94339
18/04/2013 52.50p 52.90p 51.00p 52.00p 1515716
17/04/2013 52.50p 52.50p 52.00p 52.50p 62825
16/04/2013 52.50p 52.50p 52.16p 52.50p 23805
15/04/2013 52.75p 53.00p 52.15p 52.50p 17400
12/04/2013 51.50p 53.00p 51.50p 52.75p 100675
11/04/2013 51.00p 51.50p 50.25p 51.50p 17226
10/04/2013 51.00p 51.31p 50.44p 51.00p 22038
09/04/2013 51.00p 51.59p 50.30p 51.00p 118783
08/04/2013 50.50p 50.78p 48.10p 50.50p 100111
05/04/2013 50.50p 50.50p 50.00p 50.50p 148472
04/04/2013 50.50p 50.75p 50.00p 50.50p 144056
03/04/2013 50.50p 50.71p 50.00p 50.50p 83897
02/04/2013 50.50p 50.75p 49.34p 50.50p 153750
28/03/2013 50.50p 50.74p 50.20p 50.50p 6639
27/03/2013 50.50p 50.65p 50.00p 50.50p 380283
26/03/2013 51.50p 51.50p 50.00p 50.50p 131829
25/03/2013 51.50p 53.00p 50.60p 51.50p 151391
22/03/2013 50.00p 53.50p 50.00p 51.50p 165324
21/03/2013 49.00p 53.00p 49.00p 50.00p 212391
20/03/2013 46.00p 51.00p 45.75p 49.00p 346804
19/03/2013 44.75p 47.00p 44.65p 45.75p 76186
18/03/2013 44.75p 47.70p 44.00p 44.75p 101861
15/03/2013 43.00p 47.00p 42.25p 44.75p 320433
14/03/2013 43.00p 43.30p 42.12p 43.00p 31915
13/03/2013 43.50p 44.10p 40.50p 43.00p 170917
12/03/2013 41.50p 42.20p 40.12p 42.00p 25950
11/03/2013 41.50p 41.50p 40.00p 41.50p 9676
08/03/2013 42.00p 42.00p 40.50p 41.50p 11200
07/03/2013 42.00p 42.00p 40.20p 42.00p 27784
06/03/2013 42.00p 42.20p 40.00p 42.00p 0
05/03/2013 41.50p 42.20p 40.00p 42.00p 33155
04/03/2013 43.00p 43.00p 39.00p 41.50p 60459
01/03/2013 43.00p 43.00p 42.90p 43.00p 10000
28/02/2013 43.00p 43.00p 39.74p 43.00p 20000
27/02/2013 45.00p 45.00p 41.00p 43.00p 85527
26/02/2013 45.50p 46.00p 44.30p 45.00p 61000
25/02/2013 45.50p 45.50p 42.00p 45.50p 78954
22/02/2013 45.50p 45.50p 44.75p 45.00p 5592
21/02/2013 45.50p 47.00p 44.70p 45.50p 46469
20/02/2013 45.50p 45.50p 44.60p 45.50p 22422
19/02/2013 45.50p 45.50p 44.70p 45.50p 588
18/02/2013 45.50p 46.90p 44.65p 45.50p 17081
15/02/2013 45.50p 46.80p 45.50p 45.50p 20185
14/02/2013 45.50p 47.00p 44.60p 45.50p 37462
13/02/2013 45.50p 47.00p 44.60p 45.50p 4876
12/02/2013 44.75p 46.00p 44.75p 45.50p 25091
11/02/2013 44.25p 44.80p 43.70p 44.75p 51427
08/02/2013 43.50p 44.50p 43.00p 44.25p 90308
07/02/2013 43.50p 43.60p 43.05p 43.50p 55744
06/02/2013 43.50p 43.50p 43.00p 43.50p 219000
05/02/2013 43.50p 43.50p 41.50p 43.50p 50706
04/02/2013 44.00p 44.00p 39.00p 43.50p 40029
01/02/2013 44.00p 44.00p 42.00p 44.00p 759242
31/01/2013 44.00p 44.13p 43.00p 44.00p 235500
30/01/2013 43.50p 44.00p 42.00p 44.00p 15455
29/01/2013 43.50p 44.00p 42.00p 43.50p 97302
28/01/2013 40.50p 43.60p 39.00p 43.50p 648773
25/01/2013 39.00p 39.00p 35.66p 39.00p 30653
24/01/2013 39.00p 40.00p 38.75p 39.00p 65663
23/01/2013 38.00p 40.00p 38.00p 39.00p 31023
22/01/2013 37.50p 38.00p 36.48p 38.00p 2500
21/01/2013 37.50p 37.50p 36.06p 37.50p 1650
18/01/2013 37.50p 37.50p 36.00p 37.50p 177471
17/01/2013 37.50p 37.62p 36.00p 37.50p 40927
16/01/2013 37.50p 37.50p 36.00p 37.50p 3000
15/01/2013 37.50p 37.50p 36.00p 37.50p 17260
14/01/2013 37.50p 37.50p 36.03p 37.50p 10563
11/01/2013 37.50p 37.50p 36.15p 37.50p 760
10/01/2013 37.50p 37.50p 36.10p 37.50p 1900
09/01/2013 37.50p 38.10p 37.50p 37.50p 0
08/01/2013 37.50p 38.10p 37.50p 37.50p 63819
07/01/2013 37.50p 37.92p 36.00p 37.50p 18802
04/01/2013 37.50p 37.50p 36.00p 37.50p 7630
03/01/2013 37.50p 38.00p 36.11p 37.50p 4500
02/01/2013 37.50p 37.50p 36.00p 37.50p 314863
31/12/2012 37.00p 37.50p 36.00p 37.50p 4200
28/12/2012 37.50p 37.50p 36.00p 37.50p 103500
27/12/2012 38.00p 38.00p 35.04p 37.50p 14622
24/12/2012 37.50p 37.50p 35.52p 37.50p 4952
21/12/2012 37.50p 37.50p 36.00p 37.50p 0
20/12/2012 37.50p 37.50p 36.00p 37.50p 3948
19/12/2012 38.00p 38.00p 37.00p 37.50p 5346
18/12/2012 38.00p 38.00p 37.20p 38.00p 26000
17/12/2012 38.50p 38.50p 35.00p 38.00p 5177635
14/12/2012 38.50p 38.50p 37.00p 38.50p 284
13/12/2012 38.50p 38.50p 37.00p 38.50p 0
12/12/2012 38.50p 38.50p 37.00p 38.50p 2646
11/12/2012 39.00p 39.00p 38.00p 38.50p 15867
10/12/2012 39.00p 39.00p 38.00p 39.00p 421
07/12/2012 39.00p 39.00p 38.00p 39.00p 16900
06/12/2012 39.00p 39.00p 38.98p 39.00p 1000
05/12/2012 39.50p 39.50p 38.00p 39.00p 2783
04/12/2012 39.50p 40.00p 38.50p 39.50p 12819
03/12/2012 39.50p 40.00p 38.38p 39.50p 0
30/11/2012 40.00p 40.00p 38.38p 39.50p 10679
29/11/2012 40.00p 40.00p 39.00p 40.00p 10602
28/11/2012 40.75p 40.75p 39.00p 40.00p 11000
27/11/2012 40.75p 40.75p 39.50p 40.75p 6711
26/11/2012 40.75p 41.10p 39.50p 40.75p 7350
23/11/2012 40.75p 40.75p 39.50p 40.75p 1808
22/11/2012 40.75p 40.75p 39.50p 40.75p 12000
21/11/2012 40.75p 41.10p 40.75p 40.75p 6000
20/11/2012 40.75p 40.75p 39.50p 40.75p 0
19/11/2012 40.75p 40.75p 39.50p 40.75p 12182
16/11/2012 40.75p 41.00p 39.50p 40.75p 0
15/11/2012 41.00p 41.00p 39.50p 40.75p 11061
14/11/2012 41.00p 41.12p 40.00p 41.00p 0
13/11/2012 41.00p 41.12p 40.00p 41.00p 101277
12/11/2012 41.00p 41.70p 38.00p 41.00p 287800
09/11/2012 41.00p 41.00p 40.00p 41.00p 61600
08/11/2012 41.00p 41.00p 40.55p 41.00p 0
07/11/2012 41.00p 41.00p 40.55p 41.00p 2800
06/11/2012 41.00p 41.10p 40.52p 41.00p 45479
05/11/2012 41.00p 41.60p 40.52p 41.00p 47692
02/11/2012 41.00p 41.00p 39.50p 41.00p 100633
01/11/2012 41.00p 41.12p 40.78p 41.00p 70730
31/10/2012 41.00p 41.90p 40.78p 41.00p 59586
30/10/2012 41.00p 41.00p 40.77p 41.00p 0
29/10/2012 41.00p 41.00p 40.77p 41.00p 3970
26/10/2012 41.00p 41.50p 40.60p 41.00p 45309
25/10/2012 41.00p 41.50p 40.55p 41.00p 31713
24/10/2012 41.00p 42.22p 40.55p 41.00p 0
23/10/2012 41.50p 42.22p 40.55p 41.00p 15729
22/10/2012 41.50p 41.90p 40.90p 41.50p 40982
19/10/2012 41.50p 41.50p 40.50p 41.50p 33243
18/10/2012 41.50p 41.50p 40.40p 41.50p 2000
17/10/2012 41.50p 42.00p 40.00p 41.50p 37965
16/10/2012 41.50p 43.00p 41.50p 41.50p 0
15/10/2012 42.00p 43.00p 41.50p 42.00p 47069
12/10/2012 41.50p 42.00p 41.50p 42.00p 5349
11/10/2012 41.50p 41.50p 40.78p 41.50p 38796
10/10/2012 41.50p 42.45p 40.80p 41.50p 27677
09/10/2012 41.50p 41.50p 40.00p 41.50p 5856
08/10/2012 41.50p 42.45p 40.78p 41.50p 0
05/10/2012 41.50p 42.45p 40.78p 41.50p 0
04/10/2012 41.50p 42.45p 40.78p 41.50p 6966
03/10/2012 41.50p 42.45p 41.50p 41.50p 7311
02/10/2012 41.50p 42.50p 40.65p 41.50p 20400
01/10/2012 41.50p 41.50p 40.65p 41.50p 2033
28/09/2012 41.50p 42.60p 40.55p 41.50p 41947
27/09/2012 41.50p 42.70p 40.55p 41.50p 15594
26/09/2012 40.00p 41.67p 39.25p 41.00p 60124
25/09/2012 39.75p 40.75p 39.00p 40.00p 399013

*Close Price adjusted for both dividends and splits