Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/12/2011 34.50p 34.50p 33.00p 34.50p 275000
05/12/2011 34.50p 34.50p 34.00p 34.50p 500
02/12/2011 34.50p 34.50p 33.00p 34.50p 0
01/12/2011 34.50p 34.50p 33.00p 34.50p 105572
30/11/2011 34.50p 34.50p 33.00p 34.50p 1494
29/11/2011 34.50p 34.50p 33.25p 34.50p 10000
28/11/2011 34.50p 34.50p 34.50p 34.50p 500
25/11/2011 34.50p 34.50p 33.25p 34.50p 6525
24/11/2011 35.00p 35.00p 33.50p 34.50p 148807
23/11/2011 35.00p 35.00p 34.50p 35.00p 500
22/11/2011 35.00p 35.70p 34.25p 35.00p 50380
21/11/2011 35.00p 35.70p 34.20p 35.00p 21645
18/11/2011 35.75p 35.75p 35.00p 35.50p 168187
17/11/2011 36.00p 36.00p 35.30p 35.75p 10000
16/11/2011 36.00p 36.50p 36.00p 36.00p 4775
15/11/2011 36.00p 36.90p 35.22p 36.00p 1331
14/11/2011 36.00p 36.50p 35.42p 36.00p 0
11/11/2011 36.50p 36.50p 35.42p 36.00p 3370
10/11/2011 34.50p 36.50p 34.00p 36.50p 53962
09/11/2011 34.50p 34.50p 34.50p 34.50p 5000
08/11/2011 34.50p 34.80p 34.50p 34.50p 14262
07/11/2011 34.50p 34.80p 34.00p 34.50p 24967
04/11/2011 34.00p 34.50p 34.00p 34.50p 5000
03/11/2011 34.00p 34.00p 33.50p 34.00p 9679
02/11/2011 34.00p 34.35p 34.00p 34.00p 0
01/11/2011 34.00p 34.35p 34.00p 34.00p 0
31/10/2011 34.00p 34.35p 34.00p 34.00p 1434
28/10/2011 34.00p 34.30p 34.00p 34.00p 5307
27/10/2011 33.50p 33.75p 33.50p 33.75p 5000
26/10/2011 33.25p 33.75p 33.25p 33.50p 19151
25/10/2011 33.25p 33.25p 32.75p 33.25p 33800
24/10/2011 33.25p 33.25p 32.50p 33.25p 6515
21/10/2011 33.50p 33.50p 33.00p 33.50p 88529
20/10/2011 33.50p 33.50p 33.00p 33.50p 0
19/10/2011 33.50p 33.50p 33.00p 33.50p 21290
18/10/2011 33.50p 33.50p 33.00p 33.50p 1250
17/10/2011 33.25p 33.25p 33.00p 33.25p 16225
14/10/2011 33.25p 33.25p 33.00p 33.25p 162298
13/10/2011 33.25p 33.25p 33.00p 33.25p 3392
12/10/2011 33.25p 33.25p 33.00p 33.25p 102000
11/10/2011 33.25p 33.25p 33.00p 33.25p 5029
10/10/2011 33.50p 33.50p 33.00p 33.25p 206181
07/10/2011 33.50p 33.50p 33.00p 33.50p 6666
06/10/2011 33.50p 33.50p 33.00p 33.50p 111144
05/10/2011 33.50p 34.00p 33.00p 33.50p 0
04/10/2011 34.00p 34.00p 33.00p 33.50p 81449
03/10/2011 34.00p 34.00p 33.50p 34.00p 3554896
30/09/2011 34.00p 34.00p 33.50p 34.00p 255000
29/09/2011 34.00p 34.00p 34.00p 34.00p 210
28/09/2011 34.00p 34.25p 34.00p 34.25p 216860
27/09/2011 34.00p 34.00p 32.89p 34.00p 0
26/09/2011 34.00p 34.00p 32.89p 34.00p 18029
23/09/2011 34.25p 34.50p 32.89p 34.00p 118549
22/09/2011 34.25p 34.70p 33.80p 34.25p 30569
21/09/2011 33.50p 34.85p 33.00p 34.25p 24640
20/09/2011 33.50p 33.78p 33.00p 33.50p 132464
19/09/2011 33.25p 33.70p 32.95p 33.50p 25850
16/09/2011 33.25p 33.25p 32.57p 33.25p 4294
15/09/2011 32.50p 33.25p 32.25p 33.25p 125953
14/09/2011 32.50p 32.50p 31.29p 32.50p 132207
13/09/2011 33.50p 34.10p 30.50p 32.50p 210000
12/09/2011 30.50p 30.50p 30.00p 30.50p 30000
09/09/2011 30.75p 30.85p 30.75p 30.75p 7230
08/09/2011 31.00p 31.27p 30.50p 30.75p 20047
07/09/2011 31.00p 31.35p 30.75p 31.00p 0
06/09/2011 30.75p 31.35p 30.75p 31.00p 50499
05/09/2011 31.00p 31.00p 30.20p 30.75p 6543
02/09/2011 31.75p 31.75p 30.75p 31.00p 3500
01/09/2011 32.00p 32.00p 31.00p 32.00p 5700
31/08/2011 30.25p 32.00p 29.50p 32.00p 22678
30/08/2011 30.25p 30.37p 29.50p 30.25p 27558
26/08/2011 30.50p 30.50p 29.00p 30.50p 7000
25/08/2011 30.50p 30.50p 30.00p 30.50p 0
24/08/2011 30.50p 30.50p 30.00p 30.50p 121800
23/08/2011 30.50p 30.50p 30.00p 30.50p 0
22/08/2011 30.50p 30.50p 30.00p 30.50p 3600
19/08/2011 30.50p 31.00p 30.00p 30.50p 0
18/08/2011 31.00p 31.00p 30.00p 30.50p 71601
17/08/2011 31.00p 31.00p 30.95p 31.00p 16000
16/08/2011 31.00p 31.00p 30.00p 31.00p 0
15/08/2011 31.00p 31.00p 30.00p 31.00p 58700
12/08/2011 30.50p 31.00p 30.25p 31.00p 46500
11/08/2011 30.50p 31.00p 29.30p 30.50p 33100
10/08/2011 31.50p 31.50p 30.00p 30.50p 33860
09/08/2011 33.00p 33.00p 31.00p 31.50p 39667
08/08/2011 33.00p 33.00p 30.00p 33.00p 25000
05/08/2011 36.00p 36.00p 32.00p 33.00p 95918
04/08/2011 36.00p 36.00p 35.00p 36.00p 2811
03/08/2011 36.00p 36.00p 35.00p 36.00p 3760
02/08/2011 36.00p 36.00p 35.00p 36.00p 8188
01/08/2011 36.00p 36.16p 35.00p 36.00p 17626
29/07/2011 36.00p 36.16p 35.00p 36.00p 2600
28/07/2011 36.50p 36.50p 35.12p 36.00p 26422
27/07/2011 37.00p 37.16p 36.00p 36.50p 17395
26/07/2011 37.00p 37.16p 36.00p 37.00p 0
25/07/2011 37.00p 37.16p 36.00p 37.00p 138652
22/07/2011 37.00p 37.00p 36.50p 37.00p 14284
21/07/2011 37.00p 37.00p 36.50p 37.00p 5000
20/07/2011 36.75p 37.20p 36.50p 37.00p 5200
19/07/2011 36.75p 36.75p 35.50p 36.75p 176
18/07/2011 36.50p 37.00p 35.90p 36.75p 41990
15/07/2011 36.50p 36.50p 35.00p 36.50p 0
14/07/2011 36.50p 36.50p 35.00p 36.50p 160006
13/07/2011 36.00p 36.50p 35.90p 36.50p 2782
12/07/2011 36.00p 36.00p 36.00p 36.00p 30700
11/07/2011 36.00p 36.00p 34.00p 36.00p 34289
08/07/2011 36.50p 37.45p 36.00p 36.00p 20446
07/07/2011 37.00p 37.00p 35.00p 36.50p 32037
06/07/2011 36.50p 40.50p 34.05p 37.00p 109227
05/07/2011 40.50p 40.50p 40.40p 40.50p 2380
04/07/2011 40.25p 40.50p 39.02p 40.50p 0
01/07/2011 40.00p 40.25p 39.02p 40.25p 5950
30/06/2011 39.75p 40.33p 39.00p 40.00p 7825
29/06/2011 39.50p 40.00p 38.03p 39.75p 18650
28/06/2011 39.50p 39.50p 38.50p 39.50p 1700
27/06/2011 40.00p 40.00p 39.00p 40.00p 1363
24/06/2011 40.00p 40.10p 38.00p 40.00p 3445
23/06/2011 40.75p 40.75p 39.00p 40.25p 19957
22/06/2011 40.75p 40.75p 40.00p 40.75p 9100
21/06/2011 42.00p 42.00p 40.75p 40.75p 22000
20/06/2011 42.00p 42.00p 41.50p 42.00p 5250
17/06/2011 42.25p 42.25p 41.50p 42.00p 29803
16/06/2011 42.25p 42.40p 42.25p 42.25p 680
15/06/2011 42.25p 42.40p 41.65p 42.25p 3818
14/06/2011 42.00p 42.50p 41.65p 42.25p 32504
13/06/2011 42.00p 42.50p 41.00p 42.00p 59100
10/06/2011 42.00p 42.20p 40.00p 42.00p 73300
09/06/2011 42.00p 42.20p 41.00p 42.00p 15001
08/06/2011 42.00p 42.20p 42.00p 42.00p 3000
07/06/2011 43.00p 43.20p 41.00p 42.75p 43459
06/06/2011 44.50p 44.50p 42.00p 43.00p 69157
03/06/2011 44.50p 44.50p 43.00p 44.50p 31349
02/06/2011 44.75p 44.75p 43.30p 44.50p 4300
01/06/2011 44.00p 46.00p 43.00p 44.75p 51244
31/05/2011 42.25p 45.00p 41.58p 44.00p 52253
27/05/2011 42.25p 42.63p 41.65p 42.25p 8413
26/05/2011 41.00p 42.75p 41.00p 42.25p 232380
25/05/2011 41.50p 41.50p 38.50p 41.00p 168915
24/05/2011 43.00p 43.00p 40.38p 41.50p 45171
23/05/2011 44.50p 44.50p 41.00p 43.50p 30193
20/05/2011 48.00p 48.00p 43.00p 44.50p 315983
19/05/2011 48.00p 48.00p 46.00p 48.00p 22348
18/05/2011 47.50p 49.00p 46.50p 48.00p 72725
17/05/2011 51.25p 51.25p 45.50p 47.50p 123408
16/05/2011 51.75p 51.75p 49.68p 51.25p 14032
13/05/2011 51.75p 51.75p 50.00p 51.75p 4250
12/05/2011 52.00p 52.00p 50.00p 51.75p 21161
11/05/2011 51.25p 52.28p 51.25p 51.75p 5000
10/05/2011 50.50p 50.50p 49.50p 50.50p 11232
09/05/2011 50.50p 51.00p 49.50p 50.50p 61100
06/05/2011 49.75p 50.25p 49.38p 50.25p 490067
05/05/2011 49.75p 49.75p 49.50p 49.75p 52689
04/05/2011 49.75p 49.75p 49.50p 49.75p 4821
03/05/2011 49.88p 49.90p 49.50p 49.75p 10121
28/04/2011 49.50p 50.13p 49.50p 49.88p 212175
27/04/2011 49.25p 50.35p 49.25p 49.50p 70898
26/04/2011 51.75p 52.25p 48.00p 49.25p 52092
21/04/2011 53.25p 53.25p 52.00p 52.25p 11659
20/04/2011 53.75p 53.75p 53.25p 53.25p 2000
19/04/2011 54.25p 54.55p 53.75p 53.75p 0
18/04/2011 54.50p 54.55p 54.00p 54.25p 7817
15/04/2011 54.50p 54.50p 54.00p 54.50p 10281
14/04/2011 54.50p 54.61p 53.00p 54.50p 37120
13/04/2011 54.75p 55.11p 54.00p 54.75p 0
12/04/2011 55.00p 55.11p 54.00p 54.75p 16784
11/04/2011 55.25p 55.37p 54.50p 55.00p 9233
08/04/2011 55.25p 55.37p 55.01p 55.25p 2151
07/04/2011 55.75p 55.75p 55.25p 55.25p 8800
06/04/2011 56.00p 56.24p 55.50p 56.00p 18500
05/04/2011 56.00p 56.00p 55.00p 56.00p 0
04/04/2011 56.00p 56.00p 55.00p 56.00p 22197
01/04/2011 57.00p 57.00p 56.00p 56.00p 19249
31/03/2011 56.50p 56.50p 56.06p 56.50p 32852
30/03/2011 56.50p 56.75p 56.50p 56.50p 0
29/03/2011 56.50p 56.75p 56.50p 56.50p 1232
28/03/2011 57.50p 57.50p 56.50p 56.50p 9368
25/03/2011 55.00p 57.00p 54.25p 56.50p 106739
24/03/2011 55.00p 55.50p 55.00p 55.00p 3166
23/03/2011 54.50p 55.50p 54.20p 55.00p 13562
22/03/2011 54.00p 54.75p 53.18p 54.50p 11237
21/03/2011 54.00p 54.75p 53.00p 54.00p 9208
18/03/2011 54.00p 55.00p 53.00p 54.00p 34274
17/03/2011 54.50p 54.50p 53.00p 54.00p 11899
16/03/2011 55.00p 55.00p 53.50p 54.50p 12490
15/03/2011 55.50p 60.50p 53.00p 55.00p 71038
14/03/2011 60.50p 60.50p 60.35p 60.50p 1624
11/03/2011 59.25p 60.50p 58.00p 60.50p 61949
10/03/2011 60.50p 59.80p 58.50p 59.25p 23748
09/03/2011 58.75p 60.50p 58.50p 60.50p 100440
08/03/2011 58.75p 58.75p 58.50p 58.75p 1666
07/03/2011 58.75p 58.75p 58.00p 58.75p 46268
04/03/2011 58.75p 58.75p 58.50p 58.75p 0
03/03/2011 58.75p 58.75p 58.50p 58.75p 15260
02/03/2011 58.75p 58.75p 58.50p 58.75p 18767
01/03/2011 58.75p 58.90p 58.75p 58.75p 1832
28/02/2011 58.75p 58.75p 58.50p 58.75p 18334
25/02/2011 58.75p 58.75p 58.55p 58.75p 1206
24/02/2011 58.50p 58.79p 58.75p 58.75p 15000
23/02/2011 59.25p 59.00p 58.00p 58.75p 99271
22/02/2011 59.50p 59.25p 59.05p 59.25p 13220

*Close Price adjusted for both dividends and splits