Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/05/2010 32.75p 34.00p 32.75p 33.50p 65000
07/05/2010 34.50p 34.50p 33.30p 33.75p 70711
06/05/2010 33.50p 35.00p 33.50p 34.50p 6000
05/05/2010 33.50p 33.50p 33.00p 33.50p 6297
04/05/2010 34.50p 34.50p 33.50p 33.50p 0
30/04/2010 34.50p 36.00p 33.60p 34.50p 31130
29/04/2010 33.50p 34.50p 33.50p 34.50p 0
28/04/2010 33.00p 33.50p 31.60p 33.50p 8800
27/04/2010 33.00p 33.00p 32.50p 32.50p 0
26/04/2010 33.50p 33.99p 32.50p 32.50p 594
23/04/2010 32.00p 34.00p 32.00p 33.50p 164622
22/04/2010 29.75p 33.00p 29.50p 32.00p 80365
21/04/2010 28.75p 29.99p 28.50p 28.75p 391000
20/04/2010 28.75p 30.00p 27.50p 28.75p 13416
19/04/2010 29.00p 29.00p 28.75p 28.75p 109883
16/04/2010 28.75p 30.00p 28.75p 29.00p 68000
15/04/2010 28.75p 30.00p 27.50p 28.75p 15280
14/04/2010 28.75p 30.00p 28.75p 28.75p 32885
13/04/2010 28.75p 29.50p 28.00p 28.75p 12182
12/04/2010 29.50p 30.00p 28.75p 28.75p 11251
09/04/2010 29.50p 30.00p 29.50p 29.50p 418
08/04/2010 30.00p 30.00p 29.00p 29.50p 170074
07/04/2010 30.00p 31.00p 30.00p 30.00p 26026
06/04/2010 30.00p 31.00p 29.00p 30.00p 34168
01/04/2010 30.00p 30.00p 30.00p 30.00p 0
31/03/2010 30.75p 31.00p 30.00p 30.00p 27000
30/03/2010 30.00p 31.00p 30.00p 30.00p 6500
29/03/2010 30.00p 30.99p 29.25p 30.00p 15804
26/03/2010 30.00p 31.00p 30.00p 30.00p 123680
25/03/2010 30.00p 30.00p 30.00p 30.00p 0
24/03/2010 30.00p 30.99p 29.66p 30.00p 18901
23/03/2010 30.25p 31.00p 29.50p 30.00p 19487
22/03/2010 30.00p 31.00p 30.00p 30.00p 52181
19/03/2010 31.00p 31.50p 30.00p 30.00p 126409
18/03/2010 32.25p 32.25p 30.00p 31.00p 11436
17/03/2010 31.75p 33.00p 31.55p 32.25p 128839
16/03/2010 27.75p 32.25p 27.75p 31.75p 430225
15/03/2010 27.50p 27.80p 27.25p 27.50p 19322
12/03/2010 28.00p 28.00p 26.50p 27.50p 152442
11/03/2010 27.75p 28.00p 27.60p 28.00p 111800
10/03/2010 28.00p 28.00p 27.50p 27.75p 70722
09/03/2010 28.75p 28.75p 27.50p 28.00p 5600
08/03/2010 28.75p 28.75p 28.18p 28.75p 16111
05/03/2010 30.00p 30.00p 27.00p 28.75p 89800
04/03/2010 31.25p 31.25p 29.76p 30.00p 15181
03/03/2010 31.25p 31.25p 31.25p 31.25p 0
02/03/2010 31.50p 31.50p 31.25p 31.25p 17502
01/03/2010 31.50p 31.50p 31.00p 31.50p 7104
26/02/2010 31.75p 31.75p 31.00p 31.50p 50378
25/02/2010 32.25p 32.25p 31.00p 31.75p 17948
24/02/2010 32.25p 32.25p 32.25p 32.25p 0
23/02/2010 30.75p 32.25p 30.75p 32.25p 39584
22/02/2010 32.75p 32.75p 32.25p 32.25p 109773
19/02/2010 32.75p 32.75p 32.50p 32.75p 14750
18/02/2010 32.50p 32.75p 32.50p 32.75p 306
17/02/2010 32.50p 32.80p 32.00p 32.50p 40655
16/02/2010 33.00p 33.00p 32.00p 32.50p 60167
15/02/2010 33.00p 33.00p 32.25p 33.00p 5500
12/02/2010 33.00p 33.00p 33.00p 33.00p 0
11/02/2010 32.50p 33.00p 32.00p 33.00p 4450
10/02/2010 33.00p 33.00p 32.00p 33.00p 20000
09/02/2010 33.50p 33.50p 32.20p 33.00p 11804
08/02/2010 33.00p 33.50p 33.00p 33.50p 0
05/02/2010 33.00p 33.50p 33.00p 33.50p 3300
04/02/2010 34.00p 34.00p 33.00p 33.50p 74012
03/02/2010 34.00p 34.00p 34.00p 34.00p 0
02/02/2010 34.25p 34.25p 33.50p 34.00p 419
01/02/2010 35.00p 35.40p 34.25p 34.25p 823
29/01/2010 36.50p 36.50p 34.25p 35.00p 24625
28/01/2010 37.25p 37.25p 36.00p 36.50p 17370
27/01/2010 37.25p 37.25p 37.00p 37.25p 1524
26/01/2010 37.25p 37.25p 37.25p 37.25p 49550
25/01/2010 37.50p 37.50p 37.00p 37.25p 25333
22/01/2010 38.00p 38.00p 37.01p 37.50p 3600
21/01/2010 38.00p 38.49p 37.50p 38.00p 4157
20/01/2010 38.50p 38.50p 37.60p 38.00p 221793
19/01/2010 38.00p 38.99p 36.00p 38.50p 23600
18/01/2010 37.75p 37.78p 37.50p 37.75p 132100
15/01/2010 37.75p 37.75p 37.50p 37.75p 5574
14/01/2010 37.75p 37.75p 37.56p 37.75p 2150
13/01/2010 37.75p 37.75p 37.75p 37.75p 0
12/01/2010 37.75p 38.00p 37.50p 37.75p 26221
11/01/2010 37.75p 37.80p 37.51p 37.75p 14313
08/01/2010 37.75p 37.75p 37.56p 37.75p 7745
07/01/2010 37.50p 37.80p 37.50p 37.75p 12862
06/01/2010 37.50p 38.00p 37.50p 37.50p 10000
05/01/2010 37.00p 37.60p 37.00p 37.50p 3654
04/01/2010 37.50p 37.50p 37.50p 37.50p 0
31/12/2009 37.50p 37.50p 37.50p 37.50p 0
30/12/2009 37.50p 37.50p 37.00p 37.50p 0
29/12/2009 37.50p 37.50p 37.50p 37.50p 0
24/12/2009 37.50p 37.50p 37.00p 37.50p 11284
23/12/2009 37.50p 37.50p 37.00p 37.50p 8630
22/12/2009 37.00p 37.50p 37.00p 37.50p 26000
21/12/2009 37.00p 37.50p 37.00p 37.50p 1466
18/12/2009 36.75p 37.50p 36.75p 37.50p 25200
17/12/2009 37.25p 37.25p 37.25p 37.25p 0
16/12/2009 37.25p 37.25p 37.06p 37.25p 2769
15/12/2009 37.25p 37.25p 37.25p 37.25p 15200
14/12/2009 37.25p 37.25p 37.25p 37.25p 0
11/12/2009 37.25p 37.25p 37.25p 37.25p 0
10/12/2009 37.25p 37.50p 37.00p 37.25p 10677
09/12/2009 36.75p 37.25p 36.75p 37.25p 0
08/12/2009 37.25p 37.25p 37.25p 37.25p 0
07/12/2009 37.25p 37.25p 37.25p 37.25p 0
04/12/2009 37.25p 37.25p 37.00p 37.25p 53574
03/12/2009 36.75p 37.25p 36.75p 37.25p 0
02/12/2009 37.25p 37.25p 37.00p 37.25p 4614
01/12/2009 36.75p 37.25p 36.75p 37.25p 5493
30/11/2009 36.75p 37.25p 36.75p 37.25p 10000
27/11/2009 36.75p 37.25p 36.75p 37.25p 0
26/11/2009 37.00p 37.25p 37.00p 37.25p 0
25/11/2009 37.00p 37.30p 37.00p 37.00p 400
24/11/2009 37.25p 37.25p 36.60p 37.00p 18753
23/11/2009 36.75p 37.25p 36.75p 37.25p 7300
20/11/2009 37.25p 37.25p 36.50p 37.00p 11730
19/11/2009 37.25p 37.25p 37.25p 37.25p 0
18/11/2009 37.25p 37.25p 37.25p 37.25p 0
17/11/2009 37.25p 37.25p 37.00p 37.25p 1762
16/11/2009 36.75p 37.25p 36.50p 37.25p 16823
13/11/2009 36.75p 37.25p 36.09p 37.00p 100752
12/11/2009 37.25p 37.25p 37.25p 37.25p 0
11/11/2009 37.25p 37.25p 37.03p 37.25p 1718
10/11/2009 37.25p 37.25p 37.00p 37.25p 90435
09/11/2009 37.25p 37.25p 37.00p 37.25p 21540
06/11/2009 37.25p 37.25p 37.25p 37.25p 0
05/11/2009 37.25p 37.25p 37.00p 37.25p 10510
04/11/2009 36.75p 37.25p 36.75p 37.25p 0
03/11/2009 37.25p 37.25p 37.22p 37.25p 17500
02/11/2009 37.25p 37.25p 37.00p 37.25p 8021
30/10/2009 37.25p 37.25p 37.17p 37.25p 30148
29/10/2009 36.75p 37.25p 37.00p 37.25p 18131
28/10/2009 37.50p 37.50p 37.25p 37.25p 0
27/10/2009 37.50p 37.50p 37.30p 37.50p 1000
26/10/2009 37.50p 37.88p 37.50p 37.50p 12050
23/10/2009 37.50p 37.50p 37.00p 37.50p 1499
22/10/2009 38.00p 37.84p 37.06p 37.50p 5000
21/10/2009 38.00p 38.00p 37.00p 38.00p 70000
20/10/2009 38.50p 38.00p 37.13p 38.00p 8550
19/10/2009 38.50p 38.50p 38.50p 38.50p 0
16/10/2009 39.50p 38.50p 37.50p 38.50p 5200
15/10/2009 39.50p 39.91p 38.50p 38.50p 121
14/10/2009 38.50p 38.50p 38.50p 38.50p 0
13/10/2009 40.00p 40.00p 38.50p 38.50p 28148
12/10/2009 40.50p 42.00p 38.00p 40.00p 18976
09/10/2009 39.00p 41.50p 39.00p 40.50p 22576
08/10/2009 38.50p 39.00p 37.74p 38.00p 7650
07/10/2009 38.50p 37.50p 36.75p 37.50p 5816
06/10/2009 36.50p 38.00p 37.50p 37.50p 7500
05/10/2009 35.50p 37.55p 35.85p 36.50p 7226
02/10/2009 35.50p 35.85p 35.00p 35.50p 75374
01/10/2009 35.00p 35.80p 35.50p 35.50p 10350
30/09/2009 35.00p 35.00p 35.00p 35.00p 0
29/09/2009 35.00p 35.60p 35.00p 35.00p 4631
28/09/2009 35.00p 35.00p 34.12p 35.00p 12026
25/09/2009 33.50p 35.00p 32.48p 35.00p 69354
24/09/2009 38.50p 37.00p 32.48p 33.50p 64935
23/09/2009 38.00p 38.50p 37.00p 38.50p 2500
22/09/2009 38.50p 38.50p 37.00p 38.50p 1750
21/09/2009 38.50p 38.50p 37.00p 38.50p 5700

*Close Price adjusted for both dividends and splits