Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/04/2018 110.00p 111.00p 108.75p 110.00p 13493
06/04/2018 110.00p 111.00p 108.00p 110.00p 54663
05/04/2018 110.00p 111.90p 108.00p 110.00p 79344
04/04/2018 113.00p 113.00p 110.00p 110.00p 36432
03/04/2018 113.00p 113.00p 111.40p 113.00p 25844
29/03/2018 113.00p 113.50p 111.00p 113.00p 63986
28/03/2018 113.00p 113.90p 111.00p 113.00p 22292
27/03/2018 111.50p 113.90p 110.50p 113.00p 107176
26/03/2018 116.00p 116.70p 109.04p 111.50p 120646
23/03/2018 116.75p 117.05p 115.00p 116.00p 52875
22/03/2018 119.50p 121.25p 115.50p 116.75p 52609
21/03/2018 118.50p 118.50p 116.00p 116.50p 33760
20/03/2018 123.50p 123.50p 120.00p 121.00p 28958
19/03/2018 126.00p 126.00p 122.00p 123.50p 132367
16/03/2018 126.50p 127.70p 124.00p 126.00p 81266
15/03/2018 126.50p 127.80p 124.00p 126.50p 70122
14/03/2018 126.50p 128.00p 125.37p 126.50p 22918
13/03/2018 126.50p 129.00p 124.00p 126.50p 22092
12/03/2018 124.50p 128.95p 124.10p 126.50p 38274
09/03/2018 121.50p 125.00p 120.00p 124.00p 35553
08/03/2018 121.50p 121.50p 120.00p 121.50p 5840
07/03/2018 121.00p 123.00p 120.80p 121.50p 9977
06/03/2018 121.00p 122.75p 120.76p 121.00p 18833
05/03/2018 121.00p 123.00p 120.52p 121.00p 39055
02/03/2018 120.50p 123.00p 119.88p 120.50p 19950
01/03/2018 120.50p 120.50p 120.50p 120.50p 0
28/02/2018 120.50p 120.50p 118.00p 120.50p 12020
27/02/2018 120.50p 120.50p 119.00p 120.50p 24659
26/02/2018 120.50p 120.50p 118.00p 120.50p 24540
23/02/2018 120.50p 122.38p 119.65p 120.50p 7110
22/02/2018 120.50p 122.44p 120.50p 120.50p 3690
21/02/2018 121.50p 122.44p 120.50p 120.50p 18633
20/02/2018 121.50p 122.88p 120.60p 121.50p 19292
19/02/2018 121.50p 123.00p 121.50p 121.50p 29645
16/02/2018 117.00p 121.50p 117.00p 121.50p 31706
15/02/2018 116.50p 118.00p 115.00p 116.50p 379698
14/02/2018 118.00p 118.00p 116.50p 116.50p 24788
13/02/2018 118.00p 118.00p 117.00p 118.00p 29620
12/02/2018 118.00p 119.00p 117.00p 118.00p 18187
09/02/2018 118.50p 119.00p 117.00p 118.00p 19364
08/02/2018 118.50p 119.75p 118.50p 118.50p 36252
07/02/2018 118.50p 120.00p 118.50p 118.50p 19999
06/02/2018 121.50p 121.50p 116.00p 118.50p 70273
05/02/2018 122.50p 125.00p 121.00p 122.50p 4483
02/02/2018 121.50p 123.00p 121.25p 123.00p 243379
01/02/2018 119.00p 122.00p 119.00p 121.50p 42034
31/01/2018 118.00p 120.00p 117.40p 119.00p 14667
30/01/2018 122.00p 122.00p 115.25p 118.00p 67352
29/01/2018 123.50p 125.00p 121.10p 122.00p 49841
26/01/2018 125.00p 125.00p 123.00p 123.50p 21129
25/01/2018 126.00p 126.00p 124.25p 125.00p 26573
24/01/2018 125.00p 128.00p 124.20p 126.00p 55116
23/01/2018 126.00p 126.00p 124.20p 125.00p 16250
22/01/2018 126.50p 127.50p 124.40p 126.00p 32040
19/01/2018 126.50p 128.00p 125.00p 126.50p 41297
18/01/2018 126.00p 127.02p 124.40p 126.50p 500175
17/01/2018 125.50p 126.00p 124.00p 125.50p 26799
16/01/2018 127.00p 127.00p 124.00p 125.50p 35466
15/01/2018 127.00p 127.40p 126.00p 127.00p 29398
12/01/2018 126.50p 127.88p 126.26p 127.00p 18764
11/01/2018 126.50p 127.00p 126.00p 126.50p 21385
10/01/2018 126.50p 127.00p 126.26p 126.50p 23840
09/01/2018 126.50p 127.00p 126.00p 126.50p 8767
08/01/2018 126.50p 127.00p 126.21p 126.50p 10716
05/01/2018 131.00p 131.00p 126.00p 126.50p 171001
04/01/2018 133.00p 133.00p 130.00p 131.00p 9040
03/01/2018 134.00p 134.25p 132.00p 133.00p 38864
02/01/2018 134.00p 135.00p 133.60p 134.00p 14580
29/12/2017 134.00p 134.58p 133.72p 134.00p 7800
28/12/2017 134.00p 134.00p 133.50p 134.00p 6460
27/12/2017 134.00p 135.00p 134.00p 134.00p 4630
22/12/2017 134.00p 134.00p 133.72p 134.00p 5660
21/12/2017 134.00p 135.00p 134.00p 134.00p 55653
20/12/2017 134.00p 135.00p 133.50p 134.00p 27998
19/12/2017 128.50p 134.70p 128.50p 134.00p 27087
18/12/2017 128.00p 129.46p 127.31p 128.50p 8348
15/12/2017 128.50p 130.00p 127.11p 128.00p 7066
14/12/2017 129.50p 129.99p 127.78p 128.50p 53755
13/12/2017 126.50p 129.50p 126.50p 129.50p 18449
12/12/2017 126.50p 127.97p 125.78p 126.50p 6871
11/12/2017 125.50p 127.97p 124.55p 126.50p 15960
08/12/2017 125.50p 126.00p 124.25p 125.50p 18965
07/12/2017 125.50p 126.52p 124.25p 125.50p 21883
06/12/2017 126.00p 127.00p 125.50p 125.50p 4545
05/12/2017 126.00p 127.00p 124.00p 126.00p 17881
04/12/2017 126.00p 126.00p 124.50p 126.00p 11409
01/12/2017 126.00p 127.00p 126.00p 126.00p 12227
30/11/2017 125.63p 126.00p 124.35p 126.00p 72263
29/11/2017 124.50p 126.70p 123.00p 125.63p 57624
28/11/2017 124.50p 125.33p 123.00p 124.50p 10719
27/11/2017 126.00p 126.00p 123.00p 124.50p 41420
24/11/2017 125.00p 128.00p 125.00p 126.00p 16555
23/11/2017 121.00p 127.00p 121.00p 125.00p 38946
22/11/2017 121.00p 121.50p 120.00p 121.00p 143614
21/11/2017 121.00p 121.32p 118.50p 121.00p 42860
20/11/2017 121.00p 121.50p 120.00p 121.00p 20119
17/11/2017 121.00p 121.20p 120.00p 121.00p 7906
16/11/2017 121.00p 121.25p 120.00p 121.00p 21671
15/11/2017 121.00p 121.40p 120.00p 121.00p 44580
14/11/2017 121.00p 121.95p 120.00p 121.00p 91071
13/11/2017 121.50p 122.00p 120.00p 121.00p 35482
10/11/2017 122.50p 124.00p 121.25p 122.00p 32935
09/11/2017 124.50p 124.50p 121.25p 122.50p 29142
08/11/2017 127.00p 127.00p 124.00p 125.00p 24056
07/11/2017 127.00p 127.00p 126.00p 127.00p 83671
06/11/2017 127.00p 127.00p 126.00p 127.00p 16990
03/11/2017 127.00p 127.00p 126.00p 127.00p 1022
02/11/2017 127.00p 127.00p 126.52p 127.00p 14255
01/11/2017 127.00p 127.00p 126.00p 127.00p 68413
31/10/2017 129.00p 129.00p 125.00p 127.00p 39118
30/10/2017 131.00p 131.00p 127.00p 129.00p 66413
27/10/2017 131.00p 131.00p 130.00p 131.00p 20980
26/10/2017 133.50p 133.50p 130.00p 131.00p 50949
25/10/2017 133.50p 134.20p 133.50p 133.50p 16439
24/10/2017 135.00p 135.00p 132.00p 133.50p 33355
23/10/2017 135.00p 135.50p 134.00p 135.00p 41178
20/10/2017 135.00p 135.00p 134.20p 135.00p 1398
19/10/2017 135.00p 135.00p 134.20p 135.00p 11075
18/10/2017 135.00p 135.00p 134.00p 135.00p 236924
17/10/2017 136.00p 136.00p 135.00p 135.00p 31900
16/10/2017 136.50p 138.00p 135.00p 136.00p 46200
13/10/2017 133.25p 137.00p 133.25p 136.50p 64253
12/10/2017 133.25p 133.25p 133.25p 133.25p 6104
11/10/2017 133.00p 133.25p 133.00p 133.25p 12519
10/10/2017 133.00p 133.00p 133.00p 133.00p 54931
09/10/2017 133.00p 133.00p 133.00p 133.00p 29208
06/10/2017 133.00p 133.00p 130.50p 133.00p 54180
05/10/2017 133.00p 133.25p 132.75p 133.00p 76137
04/10/2017 131.25p 133.25p 130.50p 133.25p 54472
03/10/2017 130.25p 131.25p 130.25p 131.25p 19221
02/10/2017 130.00p 131.50p 130.00p 130.25p 20025
29/09/2017 128.75p 130.00p 128.75p 130.00p 24442
28/09/2017 127.50p 128.75p 127.50p 128.75p 71606
27/09/2017 129.00p 129.00p 127.50p 127.50p 50714
26/09/2017 130.00p 130.00p 129.00p 129.00p 18668
25/09/2017 129.00p 130.00p 129.00p 130.00p 66553
22/09/2017 129.50p 130.00p 129.00p 129.00p 1947958
21/09/2017 132.00p 132.00p 130.00p 130.00p 44514
20/09/2017 132.00p 132.00p 132.00p 132.00p 29267
19/09/2017 132.00p 132.00p 132.00p 132.00p 20339
18/09/2017 132.00p 132.00p 132.00p 132.00p 22043
15/09/2017 133.00p 133.50p 132.00p 132.00p 44961
14/09/2017 129.50p 133.62p 129.50p 133.50p 76989
13/09/2017 127.50p 131.25p 127.50p 129.50p 111778
12/09/2017 124.50p 127.50p 124.50p 127.50p 136747
11/09/2017 124.50p 124.50p 124.50p 124.50p 37888
08/09/2017 124.50p 124.50p 124.50p 124.50p 17500
07/09/2017 124.50p 124.50p 124.50p 124.50p 20422
06/09/2017 124.50p 124.50p 124.50p 124.50p 29506
05/09/2017 125.00p 125.50p 124.50p 124.50p 80389
04/09/2017 125.50p 125.50p 124.50p 125.00p 47479
01/09/2017 125.50p 125.50p 125.50p 125.50p 44594
31/08/2017 125.50p 125.50p 125.50p 125.50p 8925
30/08/2017 126.00p 125.50p 125.50p 125.50p 16304
29/08/2017 125.50p 125.50p 125.50p 125.50p 15418
25/08/2017 126.00p 125.50p 125.50p 125.50p 553019
24/08/2017 126.00p 125.50p 125.50p 125.50p 59187
23/08/2017 126.00p 125.50p 125.50p 125.50p 76220
22/08/2017 124.50p 125.50p 124.50p 125.50p 55954
21/08/2017 124.50p 124.50p 124.50p 124.50p 11798
18/08/2017 124.50p 124.50p 124.50p 124.50p 6123
17/08/2017 125.00p 125.00p 124.50p 124.50p 35041
16/08/2017 126.00p 126.00p 125.00p 125.00p 20103
15/08/2017 121.00p 127.00p 121.00p 126.00p 56803
14/08/2017 121.00p 121.00p 121.00p 121.00p 16000
11/08/2017 121.00p 121.00p 121.00p 121.00p 39465
10/08/2017 121.00p 121.00p 121.00p 121.00p 87319
09/08/2017 121.00p 121.00p 121.00p 121.00p 15616
08/08/2017 121.00p 121.00p 121.00p 121.00p 13896
07/08/2017 122.00p 122.50p 121.00p 121.00p 77051
04/08/2017 121.00p 122.00p 121.00p 122.00p 31264
03/08/2017 121.00p 121.00p 121.00p 121.00p 1216
02/08/2017 121.00p 121.00p 121.00p 121.00p 4920
01/08/2017 124.00p 124.00p 121.00p 121.00p 52862
31/07/2017 124.00p 124.00p 124.00p 124.00p 50991
28/07/2017 124.00p 124.00p 124.00p 124.00p 7136
27/07/2017 124.50p 124.50p 124.00p 124.00p 25138
26/07/2017 124.50p 124.50p 124.50p 124.50p 56069
25/07/2017 126.50p 126.50p 124.50p 124.50p 39947
24/07/2017 126.50p 126.50p 126.50p 126.50p 16143
21/07/2017 127.00p 127.00p 126.50p 126.50p 11905
20/07/2017 126.50p 127.00p 126.50p 127.00p 37537
19/07/2017 126.50p 126.50p 126.50p 126.50p 83075
18/07/2017 125.50p 126.50p 125.00p 126.50p 36373
17/07/2017 129.00p 129.00p 125.50p 125.50p 74936
14/07/2017 130.00p 130.00p 129.00p 129.00p 23629
13/07/2017 130.00p 130.00p 130.00p 130.00p 5926
12/07/2017 131.50p 131.50p 130.00p 130.00p 41545
11/07/2017 131.50p 131.50p 129.50p 131.50p 24928
10/07/2017 133.00p 133.00p 131.50p 131.50p 10764
07/07/2017 132.50p 133.00p 133.00p 133.00p 125
06/07/2017 133.00p 133.00p 131.50p 133.00p 8496
05/07/2017 133.00p 133.00p 133.00p 133.00p 1226
04/07/2017 133.00p 133.00p 133.00p 133.00p 1488
03/07/2017 132.50p 133.00p 131.50p 133.00p 62745
30/06/2017 130.00p 132.50p 130.00p 131.50p 31483
29/06/2017 128.50p 130.00p 128.50p 130.00p 33768
28/06/2017 128.50p 128.50p 128.50p 128.50p 10170
27/06/2017 129.00p 129.00p 128.50p 128.50p 45315
26/06/2017 129.00p 129.00p 129.00p 129.00p 18727

*Close Price adjusted for both dividends and splits