Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/06/2017 129.00p 129.00p 129.00p 129.00p 141266
22/06/2017 130.00p 131.00p 128.50p 129.00p 0
21/06/2017 131.00p 131.00p 131.00p 131.00p 0
20/06/2017 131.00p 131.00p 131.00p 131.00p 0
19/06/2017 131.00p 131.00p 131.00p 131.00p 0
16/06/2017 131.00p 132.00p 130.00p 131.00p 23096
15/06/2017 133.50p 134.25p 130.00p 131.00p 117594
14/06/2017 129.50p 134.38p 129.50p 134.00p 100259
13/06/2017 129.50p 130.94p 129.50p 129.50p 22093
12/06/2017 128.50p 130.00p 127.25p 129.50p 57780
09/06/2017 129.00p 129.50p 126.00p 128.00p 62959
08/06/2017 127.50p 129.67p 127.50p 129.00p 87982
07/06/2017 127.00p 128.67p 126.36p 127.50p 55669
06/06/2017 131.50p 131.50p 125.00p 127.00p 53754
05/06/2017 134.00p 134.00p 130.00p 131.50p 55091
02/06/2017 134.50p 134.95p 133.10p 134.00p 60693
01/06/2017 134.50p 134.50p 134.00p 134.50p 21997
31/05/2017 134.50p 134.73p 134.00p 134.50p 217385
30/05/2017 134.50p 136.50p 134.00p 134.50p 917072
26/05/2017 135.50p 136.00p 134.00p 134.50p 80916
25/05/2017 135.50p 137.00p 134.51p 135.50p 17022
24/05/2017 135.50p 136.65p 134.63p 135.50p 32848
23/05/2017 135.50p 136.50p 134.27p 135.50p 31760
22/05/2017 135.50p 137.00p 134.00p 135.50p 110480
19/05/2017 135.50p 137.00p 134.00p 135.50p 73909
18/05/2017 135.50p 136.50p 134.00p 135.50p 48555
17/05/2017 135.50p 135.50p 134.00p 135.50p 136157
16/05/2017 135.50p 136.18p 134.00p 135.50p 59963
15/05/2017 135.50p 137.00p 134.01p 135.50p 41083
12/05/2017 135.50p 136.50p 134.00p 135.50p 34168
11/05/2017 134.00p 140.00p 134.00p 135.50p 150917
10/05/2017 128.50p 135.00p 128.50p 134.00p 648664
09/05/2017 127.00p 130.00p 126.00p 128.50p 300205
08/05/2017 126.00p 126.50p 125.01p 125.50p 33154
05/05/2017 126.00p 127.00p 125.00p 126.00p 2162
04/05/2017 128.00p 128.00p 125.00p 126.00p 36167
03/05/2017 127.00p 129.00p 126.25p 129.00p 6964
02/05/2017 127.00p 127.80p 126.22p 127.00p 11749
28/04/2017 121.50p 129.00p 120.00p 127.00p 131313
27/04/2017 121.00p 123.00p 121.00p 121.50p 15672
26/04/2017 121.00p 122.00p 121.00p 121.00p 27885
25/04/2017 121.00p 122.00p 121.00p 121.00p 17448
24/04/2017 121.00p 122.00p 120.00p 121.00p 41857
21/04/2017 121.00p 122.00p 121.00p 121.00p 26914
20/04/2017 121.00p 122.00p 120.00p 121.00p 13563
19/04/2017 121.00p 121.41p 120.88p 121.00p 43170
18/04/2017 121.50p 121.80p 120.00p 121.00p 70971
13/04/2017 121.50p 123.00p 120.00p 121.50p 66276
12/04/2017 125.50p 125.50p 122.00p 122.00p 27028
11/04/2017 126.00p 128.00p 124.00p 125.50p 44494
10/04/2017 125.50p 128.00p 124.00p 126.00p 93188
07/04/2017 126.00p 128.00p 124.50p 125.50p 30237
06/04/2017 125.50p 128.00p 124.00p 126.00p 72237
05/04/2017 122.50p 127.00p 122.00p 125.00p 98363
04/04/2017 123.00p 124.00p 120.00p 122.50p 49110
03/04/2017 123.50p 124.00p 122.00p 123.00p 22714
31/03/2017 119.50p 125.00p 119.25p 123.50p 250192
30/03/2017 119.50p 121.00p 119.20p 119.50p 31685
29/03/2017 120.50p 120.75p 118.00p 119.50p 52396
28/03/2017 121.50p 121.50p 120.00p 120.50p 166110
27/03/2017 121.50p 122.25p 120.00p 121.50p 1492562
24/03/2017 121.50p 121.50p 120.00p 121.50p 1231417
23/03/2017 121.00p 123.00p 120.60p 121.50p 49532
22/03/2017 120.00p 121.95p 119.00p 121.00p 644785
21/03/2017 119.00p 120.00p 118.32p 119.00p 112694
20/03/2017 119.00p 119.75p 118.20p 119.00p 70567
17/03/2017 119.00p 119.00p 118.12p 119.00p 5343
16/03/2017 119.00p 119.00p 119.00p 119.00p 7937
15/03/2017 119.00p 120.00p 118.00p 119.00p 40489
14/03/2017 119.00p 120.00p 118.00p 119.00p 178745
13/03/2017 119.00p 119.75p 118.00p 119.00p 184373
10/03/2017 119.00p 119.50p 118.00p 119.00p 94411
09/03/2017 118.50p 119.75p 118.00p 119.00p 52659
08/03/2017 119.00p 119.50p 118.00p 118.50p 128512
07/03/2017 119.00p 120.00p 118.00p 119.00p 24634
06/03/2017 119.00p 120.00p 118.00p 119.00p 87888
03/03/2017 119.00p 119.90p 118.00p 119.00p 82400
02/03/2017 118.50p 120.00p 118.00p 119.00p 139333
01/03/2017 116.50p 117.94p 116.00p 116.50p 20251
28/02/2017 116.50p 117.95p 116.10p 116.50p 4421
27/02/2017 116.50p 116.50p 116.00p 116.50p 6700
24/02/2017 116.50p 118.00p 116.50p 116.50p 3100
23/02/2017 116.00p 118.00p 115.33p 116.50p 181164
22/02/2017 117.00p 118.00p 115.00p 116.00p 192367
21/02/2017 117.00p 118.92p 115.80p 117.00p 37545
20/02/2017 115.50p 118.33p 115.50p 117.00p 88863
17/02/2017 115.00p 117.00p 114.77p 115.50p 316865
16/02/2017 115.00p 116.40p 114.80p 115.00p 863684
15/02/2017 115.00p 115.90p 114.25p 115.00p 188846
14/02/2017 114.00p 116.00p 114.00p 115.00p 33870
13/02/2017 113.50p 114.00p 113.00p 114.00p 213538
10/02/2017 116.00p 116.49p 113.00p 113.50p 103572
09/02/2017 112.00p 118.49p 112.00p 116.00p 210704
08/02/2017 111.00p 113.00p 110.84p 112.00p 194978
07/02/2017 110.00p 111.75p 108.48p 110.50p 423054
06/02/2017 104.50p 112.00p 104.50p 110.00p 190374
03/02/2017 104.00p 106.00p 102.00p 104.50p 132517
02/02/2017 102.50p 104.00p 101.10p 102.50p 43679
01/02/2017 97.50p 104.00p 97.00p 102.50p 370444
31/01/2017 98.00p 98.00p 95.20p 96.50p 127683
30/01/2017 98.00p 98.00p 97.00p 98.00p 54728
27/01/2017 98.50p 98.50p 97.00p 98.00p 35824
26/01/2017 98.50p 99.50p 98.00p 98.50p 58060
25/01/2017 98.50p 98.83p 97.00p 98.50p 8015
24/01/2017 98.50p 100.00p 97.00p 98.50p 104709
23/01/2017 98.50p 99.00p 97.00p 98.50p 42510
20/01/2017 100.00p 100.00p 98.00p 98.50p 25957
19/01/2017 100.00p 100.90p 98.24p 100.00p 84742
18/01/2017 100.50p 101.35p 99.25p 100.00p 86847
17/01/2017 100.50p 101.40p 99.78p 100.50p 41239
16/01/2017 100.50p 102.00p 99.78p 100.50p 13228
13/01/2017 99.00p 101.90p 98.50p 100.50p 86634
12/01/2017 101.00p 101.50p 98.30p 99.00p 72851
11/01/2017 100.50p 102.00p 100.00p 101.00p 41338
10/01/2017 101.00p 101.50p 99.00p 100.50p 84407
09/01/2017 104.00p 104.52p 100.10p 101.00p 38355
06/01/2017 104.00p 104.50p 103.50p 104.00p 34717
05/01/2017 104.50p 105.00p 104.00p 104.00p 142262
04/01/2017 104.00p 107.00p 104.00p 104.50p 161373
03/01/2017 103.00p 105.00p 103.00p 104.00p 76011
30/12/2016 103.00p 103.00p 102.50p 103.00p 1107
29/12/2016 103.00p 104.85p 103.00p 103.00p 7550
28/12/2016 103.00p 104.90p 101.75p 103.00p 7873
23/12/2016 103.00p 104.90p 103.00p 103.00p 30
22/12/2016 103.00p 105.00p 100.00p 103.00p 92822
21/12/2016 102.00p 104.00p 101.00p 103.00p 166128
20/12/2016 102.00p 104.00p 100.00p 102.00p 83939
19/12/2016 102.00p 103.96p 100.85p 102.00p 106712
16/12/2016 102.00p 102.90p 102.00p 102.00p 10250
15/12/2016 102.00p 103.00p 100.50p 102.00p 40876
14/12/2016 103.50p 104.00p 102.00p 102.00p 43137
13/12/2016 103.50p 104.00p 102.00p 103.50p 14450
12/12/2016 105.50p 105.93p 102.00p 103.50p 52345
09/12/2016 107.50p 107.50p 104.00p 105.50p 63628
08/12/2016 103.50p 107.50p 102.25p 107.50p 93416
07/12/2016 102.50p 104.95p 102.00p 103.50p 29058
06/12/2016 102.50p 104.90p 101.75p 102.50p 23474
05/12/2016 101.50p 104.90p 101.30p 102.50p 17519
02/12/2016 98.00p 102.00p 98.00p 101.50p 150824
01/12/2016 98.00p 99.00p 98.00p 98.00p 29081
30/11/2016 97.50p 99.00p 96.78p 98.00p 87205
29/11/2016 97.50p 97.53p 96.00p 97.50p 57387
28/11/2016 97.50p 98.10p 96.00p 97.50p 22431
25/11/2016 97.50p 98.20p 96.00p 97.50p 16566
24/11/2016 97.50p 99.00p 96.00p 97.50p 30428
23/11/2016 97.50p 98.25p 96.00p 97.50p 82701
22/11/2016 97.00p 97.70p 96.00p 97.50p 227710
21/11/2016 97.00p 97.70p 96.00p 97.00p 33787
18/11/2016 97.00p 101.00p 97.00p 97.00p 0
17/11/2016 97.00p 97.62p 97.00p 97.00p 1000
16/11/2016 96.50p 98.00p 96.25p 97.00p 63115
15/11/2016 97.00p 98.00p 95.00p 96.50p 53584
14/11/2016 96.50p 98.00p 96.20p 96.50p 62200
11/11/2016 96.50p 98.00p 96.00p 96.50p 60220
10/11/2016 96.50p 98.00p 96.00p 96.50p 69756
09/11/2016 95.50p 98.00p 95.50p 96.50p 59777
08/11/2016 99.00p 99.00p 94.60p 96.50p 109883
07/11/2016 100.00p 100.00p 98.00p 99.00p 18414
04/11/2016 101.00p 101.65p 98.00p 100.00p 71379
03/11/2016 101.00p 102.00p 100.00p 101.00p 14398
02/11/2016 101.00p 102.00p 100.00p 101.00p 42275
01/11/2016 99.50p 102.00p 99.22p 101.00p 25446
31/10/2016 101.00p 103.00p 98.00p 99.50p 712050
28/10/2016 101.50p 101.50p 100.00p 101.00p 27459
27/10/2016 101.50p 101.65p 100.48p 101.50p 95008
26/10/2016 101.50p 103.00p 101.50p 101.50p 4112
25/10/2016 101.50p 103.00p 100.50p 101.50p 349881
24/10/2016 104.00p 104.00p 101.00p 101.50p 26224
21/10/2016 104.00p 104.00p 103.00p 104.00p 38841
20/10/2016 104.00p 104.20p 103.70p 104.00p 34186
19/10/2016 103.00p 106.97p 103.00p 104.00p 82591
18/10/2016 101.50p 103.75p 101.00p 103.00p 593371
17/10/2016 101.00p 105.00p 100.25p 101.50p 62261
14/10/2016 100.50p 102.24p 99.00p 101.00p 118553
13/10/2016 102.00p 102.25p 100.00p 100.50p 50579
12/10/2016 102.00p 103.00p 101.00p 102.00p 18352
11/10/2016 103.00p 103.00p 100.34p 102.00p 88362
10/10/2016 106.50p 106.80p 101.00p 104.00p 82910
07/10/2016 108.00p 108.80p 106.10p 106.50p 33449
06/10/2016 108.00p 109.20p 106.75p 108.00p 66564
05/10/2016 108.50p 110.00p 107.50p 108.50p 66449
04/10/2016 106.50p 109.40p 106.50p 108.50p 235461
03/10/2016 106.50p 108.00p 106.50p 106.50p 37868
30/09/2016 106.50p 107.50p 106.00p 106.50p 40082
29/09/2016 106.50p 108.00p 106.50p 106.50p 43774
28/09/2016 106.00p 106.50p 105.00p 106.50p 84158
27/09/2016 106.00p 106.50p 105.00p 106.00p 62755
26/09/2016 105.50p 106.00p 105.00p 106.00p 66539
23/09/2016 108.00p 108.63p 104.50p 105.50p 125549
22/09/2016 108.00p 108.72p 106.00p 108.00p 26731
21/09/2016 108.00p 109.50p 106.32p 108.00p 33394
20/09/2016 107.00p 109.00p 105.00p 107.00p 145983
19/09/2016 107.00p 109.00p 106.04p 107.00p 90791
16/09/2016 107.00p 109.00p 105.00p 107.00p 72739
15/09/2016 106.50p 108.20p 103.00p 107.00p 1165388
14/09/2016 108.50p 109.19p 105.00p 106.50p 72395
13/09/2016 109.00p 109.00p 108.00p 108.50p 17484
12/09/2016 109.50p 110.00p 108.00p 109.00p 72915
09/09/2016 111.50p 112.10p 108.00p 109.50p 59928
08/09/2016 112.50p 114.00p 110.00p 111.50p 55834

*Close Price adjusted for both dividends and splits