Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/09/2016 112.50p 115.00p 110.00p 112.50p 116693
06/09/2016 113.00p 114.00p 110.00p 112.50p 136685
05/09/2016 105.00p 115.00p 104.25p 113.00p 516750
02/09/2016 104.50p 106.00p 104.10p 105.00p 76548
01/09/2016 104.50p 106.00p 103.50p 104.50p 53734
31/08/2016 102.00p 105.50p 102.00p 104.50p 237269
30/08/2016 102.00p 104.00p 101.10p 102.00p 21748
26/08/2016 102.00p 104.00p 101.25p 102.00p 19600
25/08/2016 101.50p 102.50p 101.50p 102.00p 9747
24/08/2016 101.50p 101.95p 100.00p 101.50p 26589
23/08/2016 101.00p 101.50p 100.93p 101.50p 15421
22/08/2016 101.50p 101.85p 100.00p 101.00p 10521
19/08/2016 101.50p 101.50p 100.85p 101.50p 8040
18/08/2016 101.50p 101.70p 99.00p 101.50p 19343
17/08/2016 101.50p 101.70p 99.00p 101.50p 27206
16/08/2016 101.00p 102.00p 101.00p 101.50p 152500
15/08/2016 101.00p 101.80p 101.00p 101.00p 33607
12/08/2016 101.00p 102.00p 100.10p 101.00p 17936
11/08/2016 101.00p 101.80p 99.00p 101.00p 25395
10/08/2016 101.00p 102.40p 100.10p 101.00p 10955
09/08/2016 101.00p 101.40p 100.10p 101.00p 199696
08/08/2016 101.00p 101.40p 100.70p 101.00p 2582
05/08/2016 101.00p 101.40p 100.70p 101.00p 21072
04/08/2016 101.00p 101.00p 100.60p 101.00p 20802
03/08/2016 101.00p 102.14p 99.10p 101.00p 198069
02/08/2016 99.50p 102.20p 98.00p 101.00p 402594
01/08/2016 98.50p 101.00p 98.50p 99.50p 33573
29/07/2016 98.50p 100.95p 97.93p 98.50p 13118
28/07/2016 98.00p 100.37p 96.00p 98.50p 81666
27/07/2016 98.00p 98.00p 96.00p 98.00p 10800
26/07/2016 98.00p 100.00p 97.54p 98.00p 103656
25/07/2016 97.00p 97.63p 96.00p 97.50p 59898
22/07/2016 97.00p 97.00p 96.00p 97.00p 769
21/07/2016 97.00p 97.00p 96.00p 97.00p 10614
20/07/2016 97.50p 97.50p 96.00p 97.50p 25848
19/07/2016 97.50p 97.50p 96.00p 97.50p 37262
18/07/2016 97.50p 98.49p 97.50p 97.50p 7325
15/07/2016 97.50p 99.00p 96.00p 97.50p 8509
14/07/2016 97.50p 99.00p 96.00p 97.50p 72310
13/07/2016 95.00p 98.90p 95.00p 97.50p 43608
12/07/2016 94.00p 97.00p 93.50p 95.00p 37500
11/07/2016 94.00p 96.00p 93.77p 94.00p 22172
08/07/2016 94.00p 94.00p 93.77p 94.00p 21628
07/07/2016 94.00p 94.40p 93.00p 94.00p 56527
06/07/2016 94.00p 95.00p 93.56p 94.00p 17632
05/07/2016 95.00p 95.00p 93.00p 94.00p 223026
04/07/2016 96.00p 96.75p 93.00p 95.00p 60191
01/07/2016 96.00p 96.00p 94.25p 96.00p 52030
30/06/2016 95.00p 98.00p 93.00p 96.00p 88625
29/06/2016 95.00p 96.00p 94.02p 95.00p 16912
28/06/2016 95.00p 97.00p 94.00p 95.00p 68951
27/06/2016 94.50p 96.00p 93.10p 95.00p 177216
24/06/2016 95.00p 96.00p 93.00p 95.00p 32928
23/06/2016 98.50p 99.70p 97.87p 98.50p 13783
22/06/2016 98.50p 100.00p 97.60p 98.50p 66301
21/06/2016 98.50p 99.50p 97.00p 98.50p 50540
20/06/2016 98.50p 99.00p 97.00p 98.50p 414596
17/06/2016 98.50p 98.50p 97.00p 98.50p 8173
16/06/2016 98.50p 100.00p 97.00p 98.50p 449816
15/06/2016 98.50p 99.90p 97.00p 98.50p 48650
14/06/2016 98.50p 98.50p 97.50p 98.50p 87223
13/06/2016 98.50p 99.40p 98.00p 98.50p 66499
10/06/2016 98.50p 99.46p 98.00p 98.50p 58852
09/06/2016 98.50p 99.15p 97.99p 98.50p 59022
08/06/2016 98.50p 99.25p 97.00p 98.50p 53030
07/06/2016 98.50p 99.46p 97.00p 98.50p 10839
06/06/2016 98.50p 99.40p 98.00p 98.50p 54906
03/06/2016 98.50p 99.50p 98.00p 98.50p 61307
02/06/2016 98.50p 99.50p 97.51p 98.50p 52308
01/06/2016 98.50p 101.00p 97.00p 98.50p 92624
31/05/2016 98.50p 100.00p 98.01p 98.50p 55450
27/05/2016 98.00p 99.46p 97.50p 98.50p 54882
26/05/2016 98.00p 99.00p 97.50p 98.00p 39913
25/05/2016 98.00p 98.35p 97.00p 98.00p 56587
24/05/2016 98.00p 98.00p 97.04p 98.00p 13807
23/05/2016 98.00p 98.37p 97.00p 98.00p 153514
20/05/2016 98.50p 98.50p 97.00p 98.00p 1203238
19/05/2016 98.00p 98.50p 97.00p 98.50p 58867
18/05/2016 97.00p 100.00p 97.00p 98.00p 170276
17/05/2016 97.00p 98.00p 96.60p 97.00p 33724
16/05/2016 94.00p 97.75p 94.00p 97.00p 31534
13/05/2016 96.00p 98.00p 94.66p 96.50p 56651
12/05/2016 95.00p 98.00p 94.50p 96.00p 31454
11/05/2016 94.50p 96.00p 94.50p 95.00p 14446
10/05/2016 93.00p 96.00p 93.00p 94.50p 63021
09/05/2016 92.50p 93.70p 92.50p 92.50p 5500
06/05/2016 92.50p 93.74p 92.00p 92.50p 21770
05/05/2016 93.50p 93.64p 91.67p 92.50p 11882
04/05/2016 94.50p 95.46p 94.50p 94.50p 14484
03/05/2016 94.50p 96.00p 93.50p 94.50p 27599
29/04/2016 98.00p 98.00p 93.50p 94.50p 137611
28/04/2016 98.50p 98.50p 96.50p 98.00p 12500
27/04/2016 98.50p 99.00p 96.00p 98.50p 36145
26/04/2016 98.50p 98.50p 98.50p 98.50p 0
25/04/2016 98.00p 100.00p 97.30p 98.50p 50899
22/04/2016 98.00p 98.00p 98.00p 98.00p 0
21/04/2016 98.00p 99.50p 96.60p 98.00p 18032
20/04/2016 98.00p 98.00p 96.00p 98.00p 17084
19/04/2016 97.00p 99.50p 95.00p 98.00p 138529
18/04/2016 94.50p 98.50p 92.50p 97.00p 95597
15/04/2016 94.00p 95.50p 92.51p 94.50p 7425
14/04/2016 92.50p 95.00p 92.45p 94.00p 102192
13/04/2016 92.50p 93.32p 90.00p 92.50p 157924
12/04/2016 91.75p 93.00p 90.00p 92.50p 106479
11/04/2016 92.00p 92.40p 90.25p 91.75p 17582
08/04/2016 92.50p 92.65p 91.00p 92.00p 91035
07/04/2016 92.50p 93.00p 92.00p 92.50p 110399
06/04/2016 92.50p 93.50p 92.00p 92.50p 5579
05/04/2016 92.50p 92.50p 92.00p 92.50p 38290
04/04/2016 91.50p 94.50p 90.00p 92.50p 45225
01/04/2016 91.00p 92.50p 91.00p 91.50p 587557
31/03/2016 91.50p 92.28p 90.00p 91.00p 47125
30/03/2016 90.00p 92.00p 89.10p 91.50p 45874
29/03/2016 89.00p 90.00p 88.00p 90.00p 111395
24/03/2016 88.00p 89.50p 86.44p 89.00p 407714
23/03/2016 97.00p 97.40p 88.50p 88.50p 56482
22/03/2016 97.00p 97.00p 96.00p 97.00p 79550
21/03/2016 99.00p 99.80p 96.00p 97.00p 117613
18/03/2016 98.50p 100.00p 98.00p 99.00p 160826
17/03/2016 93.00p 98.50p 93.00p 98.50p 259734
16/03/2016 92.00p 92.95p 90.00p 91.50p 88748
15/03/2016 92.00p 93.70p 91.25p 92.00p 14906
14/03/2016 91.00p 93.70p 90.56p 92.00p 147970
11/03/2016 87.50p 92.00p 86.00p 91.00p 191513
10/03/2016 87.50p 88.00p 86.50p 87.50p 21886
09/03/2016 87.50p 87.50p 86.00p 87.50p 10915
08/03/2016 87.50p 88.50p 86.50p 87.50p 56475
07/03/2016 87.50p 88.00p 86.00p 87.50p 32319
04/03/2016 87.50p 87.50p 85.00p 87.50p 154248
03/03/2016 86.00p 88.50p 86.00p 87.50p 30197
02/03/2016 85.50p 88.00p 85.15p 86.00p 26944
01/03/2016 85.50p 87.00p 85.50p 85.50p 18156
29/02/2016 86.00p 87.00p 84.05p 85.50p 86445
26/02/2016 84.25p 88.50p 84.25p 86.00p 128631
25/02/2016 84.25p 85.00p 84.15p 84.25p 20257
24/02/2016 84.25p 84.85p 84.01p 84.25p 54519
23/02/2016 84.25p 84.95p 84.00p 84.25p 56382
22/02/2016 84.25p 85.00p 83.90p 84.25p 21881
19/02/2016 84.25p 84.95p 83.85p 84.25p 28354
18/02/2016 84.25p 84.50p 83.81p 84.25p 7112
17/02/2016 84.25p 84.75p 82.50p 84.25p 33079
16/02/2016 84.25p 84.45p 83.58p 84.25p 4563
15/02/2016 84.25p 84.50p 83.55p 84.25p 22192
12/02/2016 84.50p 84.50p 83.55p 84.25p 6382
11/02/2016 84.50p 84.75p 83.13p 84.50p 663959
10/02/2016 84.50p 84.50p 84.10p 84.50p 11688
09/02/2016 86.00p 86.00p 84.05p 84.50p 29313
08/02/2016 86.00p 86.00p 84.00p 86.00p 178682
05/02/2016 85.50p 86.00p 85.00p 86.00p 6301
04/02/2016 84.00p 86.00p 84.00p 85.50p 11706
03/02/2016 83.50p 85.00p 82.60p 83.50p 17060
02/02/2016 84.00p 86.00p 82.15p 83.50p 87864
01/02/2016 83.00p 85.90p 81.90p 84.00p 31956
29/01/2016 83.00p 85.00p 81.50p 83.00p 36438
28/01/2016 82.00p 83.50p 81.50p 83.00p 40389
27/01/2016 80.50p 83.00p 79.50p 82.00p 115826
26/01/2016 80.50p 81.20p 79.00p 80.50p 707720
25/01/2016 79.50p 80.50p 77.50p 80.50p 48346
22/01/2016 79.50p 80.40p 78.55p 79.50p 60425
21/01/2016 83.00p 83.00p 77.10p 79.50p 127196
20/01/2016 84.50p 84.50p 82.00p 83.00p 5430
19/01/2016 84.00p 85.00p 83.00p 85.00p 17816
18/01/2016 84.50p 85.00p 82.00p 84.00p 168773
15/01/2016 84.50p 84.95p 84.00p 84.50p 12845
14/01/2016 86.25p 86.70p 84.05p 84.50p 62778
13/01/2016 86.00p 86.90p 85.00p 86.25p 59228
12/01/2016 86.00p 88.00p 85.00p 86.00p 121789
11/01/2016 87.00p 87.00p 85.05p 86.00p 7076
08/01/2016 88.50p 88.50p 85.05p 87.00p 46022
07/01/2016 88.50p 88.90p 86.00p 88.50p 38116
06/01/2016 88.50p 90.00p 87.60p 88.50p 40000
05/01/2016 88.00p 90.00p 88.00p 88.50p 34955
04/01/2016 88.00p 88.00p 87.25p 88.00p 24218
31/12/2015 88.00p 88.00p 88.00p 88.00p 0
30/12/2015 88.00p 89.00p 87.60p 88.00p 11658
29/12/2015 87.50p 88.75p 86.60p 88.00p 51794
24/12/2015 87.50p 87.50p 87.00p 87.50p 4769
23/12/2015 87.50p 88.00p 86.00p 87.50p 105369
22/12/2015 87.50p 88.00p 86.05p 87.50p 6161
21/12/2015 87.50p 89.00p 86.50p 87.50p 18313
18/12/2015 87.50p 88.75p 86.70p 87.50p 71700
17/12/2015 87.50p 88.10p 86.50p 87.50p 28740
16/12/2015 87.50p 88.50p 86.05p 87.50p 30027
15/12/2015 87.50p 87.50p 86.00p 87.50p 963914
14/12/2015 87.50p 88.00p 85.00p 87.50p 695973
11/12/2015 87.00p 87.50p 87.00p 87.50p 2253
10/12/2015 87.00p 87.40p 86.10p 87.00p 63776
09/12/2015 88.00p 88.00p 87.00p 87.00p 61932
08/12/2015 88.00p 88.25p 86.50p 88.00p 97549
07/12/2015 88.00p 88.35p 86.50p 88.00p 45904
04/12/2015 88.00p 88.38p 86.50p 88.00p 82700
03/12/2015 88.00p 88.38p 87.10p 88.00p 10169
02/12/2015 88.00p 88.00p 88.00p 88.00p 0
01/12/2015 88.00p 88.45p 87.60p 88.00p 72889
30/11/2015 88.25p 88.88p 87.60p 88.00p 26487
27/11/2015 88.50p 89.50p 87.00p 88.25p 62749
26/11/2015 88.50p 89.95p 87.60p 88.50p 64088
25/11/2015 91.50p 91.50p 87.20p 88.50p 23670
24/11/2015 92.00p 93.25p 90.10p 91.50p 95343
23/11/2015 92.00p 93.90p 90.10p 92.00p 45605

*Close Price adjusted for both dividends and splits