Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
05/11/2019 126.50p 126.60p 125.00p 126.50p 547976
04/11/2019 126.50p 126.70p 125.26p 126.50p 7134
01/11/2019 126.50p 126.70p 126.50p 126.50p 2728
31/10/2019 126.50p 126.70p 126.50p 126.50p 100
30/10/2019 126.50p 126.50p 126.26p 126.50p 31234
29/10/2019 126.50p 126.50p 126.27p 126.50p 1760
28/10/2019 126.50p 126.50p 126.35p 126.50p 14268
25/10/2019 126.50p 128.00p 125.00p 126.50p 15283
24/10/2019 126.50p 126.50p 125.00p 126.50p 2593
23/10/2019 126.50p 126.50p 125.00p 126.50p 8701
22/10/2019 126.50p 126.50p 125.00p 126.50p 11000
21/10/2019 127.50p 127.50p 125.50p 126.50p 14457
18/10/2019 127.50p 127.50p 126.26p 127.50p 5203
17/10/2019 127.50p 128.25p 126.00p 127.50p 22550
16/10/2019 127.00p 128.94p 126.26p 127.50p 30774
15/10/2019 129.50p 129.50p 125.00p 127.00p 25481
14/10/2019 129.50p 130.94p 128.03p 129.50p 52695
11/10/2019 129.50p 130.82p 128.75p 129.50p 142
10/10/2019 130.00p 130.00p 128.00p 129.50p 38235
09/10/2019 129.00p 132.49p 129.00p 130.00p 51883
08/10/2019 126.50p 130.00p 125.76p 129.00p 49408
07/10/2019 126.50p 128.00p 125.51p 126.50p 6698
04/10/2019 126.50p 126.50p 125.00p 126.50p 16859
03/10/2019 127.00p 128.00p 125.25p 126.50p 51604
02/10/2019 127.00p 130.00p 127.00p 127.50p 66189
01/10/2019 127.00p 127.94p 125.36p 127.00p 33496
30/09/2019 127.00p 127.40p 126.70p 127.00p 11830
27/09/2019 127.00p 127.20p 126.70p 127.00p 88308
26/09/2019 127.00p 127.00p 126.00p 127.00p 24283
25/09/2019 127.00p 127.10p 126.00p 127.00p 23680
24/09/2019 127.00p 127.25p 126.62p 127.00p 52724
23/09/2019 127.00p 127.22p 126.51p 127.00p 38471
20/09/2019 126.50p 128.00p 126.50p 127.00p 75554
19/09/2019 126.50p 127.22p 126.25p 126.50p 46528
18/09/2019 123.50p 127.00p 123.50p 126.00p 88440
17/09/2019 123.00p 124.76p 121.24p 123.00p 57493
16/09/2019 123.00p 123.00p 121.00p 123.00p 30085
13/09/2019 122.00p 125.00p 121.80p 123.00p 49693
12/09/2019 122.00p 122.80p 120.80p 122.00p 14799
11/09/2019 122.00p 123.60p 120.32p 122.00p 51176
10/09/2019 122.00p 122.00p 120.25p 122.00p 30658
09/09/2019 122.00p 124.00p 120.24p 122.00p 7950
06/09/2019 122.00p 122.00p 120.24p 122.00p 38101
05/09/2019 122.00p 122.90p 120.00p 122.00p 26661
04/09/2019 122.00p 123.00p 120.24p 122.00p 15560
03/09/2019 124.00p 124.00p 121.00p 122.00p 57266
02/09/2019 126.50p 126.50p 123.45p 124.00p 29643
30/08/2019 126.50p 126.50p 126.50p 126.50p 156
29/08/2019 126.50p 128.00p 125.30p 126.50p 24225
28/08/2019 127.00p 128.50p 125.25p 126.50p 58305
27/08/2019 127.00p 129.00p 125.00p 127.00p 15944
23/08/2019 127.00p 129.00p 127.00p 127.00p 66633
22/08/2019 127.00p 128.50p 126.90p 127.00p 1394
21/08/2019 128.50p 128.75p 125.00p 127.00p 89452
20/08/2019 128.50p 129.00p 128.00p 128.50p 47712
19/08/2019 128.00p 128.90p 127.25p 128.50p 173221
16/08/2019 128.00p 130.00p 126.76p 128.00p 2195225
15/08/2019 128.00p 129.98p 126.60p 128.00p 133162
14/08/2019 128.00p 130.00p 126.60p 128.00p 6289
13/08/2019 127.50p 129.98p 126.50p 128.00p 71599
12/08/2019 127.50p 130.00p 125.65p 127.50p 34146
09/08/2019 127.50p 130.00p 125.76p 127.50p 41563
08/08/2019 127.50p 129.84p 125.50p 127.50p 44695
07/08/2019 127.50p 130.00p 125.00p 127.50p 22777
06/08/2019 127.00p 129.00p 125.60p 127.50p 24236
05/08/2019 127.00p 127.45p 125.44p 127.00p 17321
02/08/2019 125.00p 129.00p 124.00p 126.50p 50353
01/08/2019 125.00p 126.00p 125.00p 125.00p 16448
31/07/2019 124.00p 126.00p 123.00p 125.00p 24501
30/07/2019 124.00p 124.50p 123.32p 124.00p 70225
29/07/2019 125.00p 125.00p 123.00p 124.00p 19238
26/07/2019 125.00p 125.80p 123.60p 125.00p 161663
25/07/2019 125.00p 126.00p 125.00p 125.00p 11058
24/07/2019 125.50p 127.00p 124.15p 125.00p 14086
23/07/2019 125.50p 127.00p 124.00p 125.50p 19529
22/07/2019 125.50p 126.00p 124.00p 125.50p 14903
19/07/2019 126.00p 127.97p 124.00p 125.50p 12913
18/07/2019 119.00p 127.00p 119.00p 126.00p 59194
17/07/2019 119.00p 120.00p 118.20p 119.00p 17329
16/07/2019 120.50p 120.50p 118.20p 119.00p 19990
15/07/2019 120.50p 121.55p 119.33p 120.50p 6843
12/07/2019 122.00p 124.00p 119.30p 121.50p 62886
11/07/2019 121.50p 122.00p 119.30p 122.00p 19670
10/07/2019 121.50p 123.00p 119.25p 121.50p 27172
09/07/2019 123.50p 124.40p 120.00p 121.50p 67568
08/07/2019 121.00p 123.50p 120.00p 123.50p 27102
05/07/2019 115.00p 122.00p 115.00p 120.00p 84621
04/07/2019 112.50p 118.00p 112.00p 115.00p 111195
03/07/2019 112.50p 112.50p 112.00p 112.50p 22512
02/07/2019 112.50p 114.00p 111.00p 112.00p 141752
01/07/2019 113.00p 113.40p 112.00p 113.00p 59206
28/06/2019 111.50p 113.65p 111.50p 113.00p 120607
27/06/2019 122.50p 122.50p 111.00p 111.50p 362736
26/06/2019 124.00p 124.00p 122.02p 122.50p 11796
25/06/2019 125.50p 125.75p 124.00p 124.00p 16034
24/06/2019 126.00p 126.50p 125.00p 125.50p 180381
21/06/2019 127.50p 128.00p 125.00p 125.00p 19840
20/06/2019 127.50p 127.50p 126.60p 127.50p 1585840
19/06/2019 128.00p 129.00p 127.00p 127.50p 67439
18/06/2019 128.50p 129.00p 128.00p 128.00p 1546
17/06/2019 134.00p 134.00p 128.50p 128.50p 61526
14/06/2019 134.00p 134.00p 133.00p 134.00p 4023
13/06/2019 134.00p 134.15p 133.00p 134.00p 15888
12/06/2019 134.50p 134.50p 133.00p 134.00p 71006
11/06/2019 134.50p 135.35p 134.50p 134.50p 26181
10/06/2019 134.50p 135.40p 134.50p 134.50p 35111
07/06/2019 134.00p 135.40p 134.00p 134.50p 40678
06/06/2019 134.00p 134.48p 133.32p 134.00p 385
05/06/2019 134.00p 134.50p 133.26p 134.00p 17412
04/06/2019 134.00p 134.60p 134.00p 134.00p 10467
03/06/2019 134.00p 135.00p 133.42p 134.00p 38498
31/05/2019 134.00p 135.00p 133.40p 134.00p 25061
30/05/2019 135.00p 136.00p 133.00p 134.00p 30761
29/05/2019 136.50p 137.38p 133.40p 135.00p 45799
28/05/2019 137.50p 140.00p 135.00p 137.50p 62774
24/05/2019 135.00p 140.00p 135.00p 137.50p 25554
23/05/2019 135.50p 137.00p 135.00p 135.00p 25171
22/05/2019 135.00p 136.40p 134.25p 135.00p 22434
21/05/2019 135.00p 137.00p 135.00p 135.00p 9745
20/05/2019 133.50p 137.00p 132.26p 135.00p 34734
17/05/2019 133.00p 134.91p 132.00p 133.50p 15177
16/05/2019 133.00p 134.50p 131.51p 133.00p 27933
15/05/2019 133.50p 133.88p 131.40p 133.00p 31238
14/05/2019 133.50p 135.00p 132.00p 133.50p 49453
13/05/2019 133.50p 134.00p 132.00p 133.50p 1436654
10/05/2019 134.00p 134.00p 133.35p 133.50p 11401
09/05/2019 134.50p 136.00p 133.35p 134.00p 34255
08/05/2019 132.50p 135.88p 132.50p 134.50p 18976
07/05/2019 131.00p 137.00p 130.50p 132.00p 39940
03/05/2019 131.00p 132.45p 130.50p 131.00p 2370
02/05/2019 131.00p 133.00p 129.00p 131.00p 23488
01/05/2019 130.50p 132.45p 130.38p 131.00p 7677
30/04/2019 130.50p 131.47p 129.62p 130.50p 6963
29/04/2019 131.00p 132.47p 129.62p 130.50p 17489
26/04/2019 132.00p 132.90p 130.00p 131.50p 38598
25/04/2019 133.00p 134.00p 130.80p 132.00p 48582
24/04/2019 133.00p 135.00p 133.00p 134.50p 28177
23/04/2019 133.00p 134.90p 132.88p 133.00p 18167
18/04/2019 133.00p 134.00p 132.50p 133.00p 18594
17/04/2019 132.00p 134.00p 131.00p 133.00p 19891
16/04/2019 132.50p 134.00p 131.00p 132.00p 42135
15/04/2019 133.00p 134.00p 132.00p 133.00p 71247
12/04/2019 130.00p 134.00p 130.00p 133.00p 45120
11/04/2019 128.00p 130.00p 127.75p 130.00p 57703
10/04/2019 128.00p 129.00p 127.61p 128.00p 44333
09/04/2019 128.00p 129.50p 127.50p 128.00p 93187
08/04/2019 128.00p 128.50p 127.15p 128.00p 36218
05/04/2019 128.00p 129.12p 127.00p 128.00p 71733
04/04/2019 126.50p 130.00p 126.00p 128.00p 66463
03/04/2019 127.00p 128.70p 125.00p 126.50p 42635
02/04/2019 127.00p 129.00p 126.00p 127.00p 401888
01/04/2019 126.00p 129.92p 126.00p 127.00p 39063
29/03/2019 123.50p 129.00p 123.00p 126.00p 198200
28/03/2019 123.50p 124.60p 122.56p 123.50p 59203
27/03/2019 124.00p 124.60p 124.00p 124.50p 604593
26/03/2019 124.50p 126.50p 124.00p 124.00p 1702446
25/03/2019 122.50p 127.00p 122.00p 124.50p 60179
22/03/2019 122.50p 122.90p 122.00p 122.50p 31682
21/03/2019 123.50p 126.40p 122.00p 122.50p 126547
20/03/2019 123.00p 123.50p 122.00p 123.50p 71210
19/03/2019 123.50p 123.50p 122.00p 123.00p 25013
18/03/2019 121.00p 124.00p 120.39p 123.50p 51047
15/03/2019 121.00p 121.50p 120.50p 121.00p 36803
14/03/2019 121.50p 122.50p 120.00p 121.00p 37580
13/03/2019 120.50p 123.00p 120.12p 121.50p 70128
12/03/2019 117.00p 122.00p 117.00p 120.50p 61118
11/03/2019 116.50p 118.00p 116.50p 117.00p 52228
08/03/2019 116.00p 116.00p 115.00p 116.00p 8000
07/03/2019 116.00p 116.50p 115.00p 116.00p 9292
06/03/2019 111.50p 118.00p 111.50p 116.00p 65059
05/03/2019 108.50p 113.00p 107.99p 111.50p 58226
04/03/2019 108.50p 109.00p 107.05p 107.50p 51351
01/03/2019 109.00p 109.00p 107.39p 108.50p 50830
28/02/2019 109.00p 110.00p 108.27p 109.00p 17105
27/02/2019 109.50p 110.00p 108.25p 109.00p 40736
26/02/2019 109.50p 109.90p 109.50p 109.50p 173
25/02/2019 109.50p 109.90p 108.25p 109.50p 11796
22/02/2019 109.50p 110.00p 108.66p 109.50p 15535
21/02/2019 109.50p 110.00p 108.55p 109.50p 16271
20/02/2019 111.00p 111.00p 107.27p 109.50p 31724
19/02/2019 111.50p 111.50p 110.00p 111.00p 8000
18/02/2019 111.50p 112.50p 110.00p 110.00p 50839
15/02/2019 111.50p 112.85p 111.50p 111.50p 5343
14/02/2019 111.50p 112.50p 110.00p 111.50p 25739
13/02/2019 111.50p 112.95p 110.50p 111.50p 11112
12/02/2019 111.00p 113.00p 110.00p 111.50p 23519
11/02/2019 105.50p 111.00p 104.00p 111.00p 67003
08/02/2019 104.25p 107.00p 104.00p 105.50p 28700
07/02/2019 104.25p 104.52p 104.00p 104.25p 48701
06/02/2019 104.50p 104.50p 103.86p 104.25p 7979
05/02/2019 104.00p 104.40p 104.00p 104.00p 918
04/02/2019 103.50p 104.40p 103.00p 104.00p 44035
01/02/2019 102.50p 103.50p 102.50p 103.50p 13836
31/01/2019 102.50p 103.25p 102.50p 102.50p 1126
30/01/2019 105.00p 105.00p 100.00p 102.50p 58179
29/01/2019 105.00p 105.45p 105.00p 105.00p 29000
28/01/2019 105.00p 105.00p 104.00p 105.00p 617
25/01/2019 103.50p 105.00p 103.50p 105.00p 27000
24/01/2019 103.00p 103.92p 103.00p 103.50p 78350
23/01/2019 104.00p 104.00p 101.13p 102.50p 59046

*Close Price adjusted for both dividends and splits