Cellcast (CLTV) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cellcast

Date Open High Low Close* Volume
22/05/2009 1.20p 1.25p 1.20p 1.25p 97350
21/05/2009 1.20p 1.20p 1.20p 1.20p 0
20/05/2009 1.23p 1.23p 1.20p 1.20p 25000
19/05/2009 1.30p 1.30p 1.23p 1.23p 81000
18/05/2009 1.30p 1.30p 1.30p 1.30p 0
15/05/2009 1.20p 1.30p 1.20p 1.30p 45602
14/05/2009 1.20p 1.20p 1.20p 1.20p 0
13/05/2009 1.25p 1.25p 1.13p 1.20p 50000
12/05/2009 1.25p 1.25p 1.25p 1.25p 2507
11/05/2009 1.25p 1.25p 1.25p 1.25p 34616
08/05/2009 1.25p 1.25p 1.25p 1.25p 65633
07/05/2009 1.25p 1.25p 1.25p 1.25p 97860
06/05/2009 1.20p 1.25p 1.20p 1.25p 0
05/05/2009 1.13p 1.20p 1.13p 1.20p 70000
01/05/2009 1.13p 1.13p 1.13p 1.13p 0
30/04/2009 1.13p 1.13p 1.13p 1.13p 10000
29/04/2009 1.10p 1.10p 1.10p 1.10p 0
28/04/2009 0.95p 1.10p 0.95p 1.10p 150000
27/04/2009 0.95p 0.95p 0.95p 0.95p 50000
24/04/2009 0.95p 0.95p 0.95p 0.95p 0
23/04/2009 0.95p 0.95p 0.95p 0.95p 0
22/04/2009 0.95p 0.95p 0.95p 0.95p 0
21/04/2009 0.95p 0.95p 0.95p 0.95p 0
20/04/2009 0.95p 0.95p 0.95p 0.95p 0
17/04/2009 0.93p 0.95p 0.93p 0.95p 100000
16/04/2009 0.93p 0.93p 0.93p 0.93p 0
15/04/2009 0.93p 0.93p 0.93p 0.93p 10000
14/04/2009 0.93p 0.93p 0.93p 0.93p 100000
09/04/2009 0.93p 0.93p 0.93p 0.93p 0
08/04/2009 0.93p 0.93p 0.93p 0.93p 2418
07/04/2009 0.93p 0.93p 0.93p 0.93p 14084
06/04/2009 0.93p 0.93p 0.93p 0.93p 55000
03/04/2009 0.95p 0.95p 0.93p 0.93p 134719
02/04/2009 0.98p 0.98p 0.95p 0.95p 77652
01/04/2009 1.03p 1.03p 0.98p 0.98p 101148
31/03/2009 1.03p 1.03p 1.03p 1.03p 19507
30/03/2009 1.00p 1.03p 0.98p 1.03p 194823
27/03/2009 0.73p 1.13p 0.73p 1.00p 1777861
26/03/2009 0.58p 0.73p 0.58p 0.73p 500000
25/03/2009 0.60p 0.60p 0.58p 0.58p 50000
24/03/2009 0.63p 0.63p 0.55p 0.60p 88848
23/03/2009 0.63p 0.63p 0.63p 0.63p 0
20/03/2009 0.55p 0.63p 0.55p 0.63p 120000
19/03/2009 0.55p 0.55p 0.55p 0.55p 0
18/03/2009 0.55p 0.55p 0.55p 0.55p 40000
17/03/2009 0.50p 0.55p 0.50p 0.55p 50000
16/03/2009 0.50p 0.50p 0.50p 0.50p 25000
13/03/2009 0.50p 0.50p 0.50p 0.50p 116784
12/03/2009 0.50p 0.50p 0.50p 0.50p 15000
11/03/2009 0.58p 0.58p 0.50p 0.50p 77500
10/03/2009 0.58p 0.58p 0.58p 0.58p 0
09/03/2009 0.63p 0.63p 0.58p 0.58p 85000
06/03/2009 0.63p 0.63p 0.63p 0.63p 0
05/03/2009 0.63p 0.63p 0.63p 0.63p 30975
04/03/2009 0.63p 0.63p 0.63p 0.63p 0
03/03/2009 0.63p 0.63p 0.63p 0.63p 0
02/03/2009 0.55p 0.63p 0.53p 0.63p 50000
27/02/2009 0.55p 0.55p 0.55p 0.55p 0
26/02/2009 0.53p 0.55p 0.53p 0.55p 150000
25/02/2009 0.53p 0.53p 0.53p 0.53p 0
24/02/2009 0.58p 0.58p 0.53p 0.53p 96570
23/02/2009 0.58p 0.58p 0.58p 0.58p 0
20/02/2009 0.58p 0.58p 0.58p 0.58p 191442
19/02/2009 0.55p 0.58p 0.55p 0.58p 182884
18/02/2009 0.55p 0.55p 0.55p 0.55p 0
17/02/2009 0.55p 0.55p 0.55p 0.55p 0
16/02/2009 0.55p 0.55p 0.55p 0.55p 0
13/02/2009 0.55p 0.55p 0.55p 0.55p 0
12/02/2009 0.58p 0.58p 0.55p 0.55p 13000
11/02/2009 0.58p 0.58p 0.58p 0.58p 0
10/02/2009 0.58p 0.58p 0.58p 0.58p 0
09/02/2009 0.58p 0.58p 0.58p 0.58p 0
06/02/2009 0.58p 0.58p 0.58p 0.58p 0
05/02/2009 0.58p 0.58p 0.58p 0.58p 0
04/02/2009 0.58p 0.58p 0.58p 0.58p 0
03/02/2009 0.55p 0.58p 0.55p 0.58p 68686
02/02/2009 0.55p 0.55p 0.55p 0.55p 0
30/01/2009 0.55p 0.55p 0.55p 0.55p 5634
29/01/2009 0.55p 0.55p 0.55p 0.55p 0
28/01/2009 0.55p 0.55p 0.55p 0.55p 15000
27/01/2009 0.55p 0.55p 0.55p 0.55p 0
26/01/2009 0.55p 0.55p 0.55p 0.55p 0
23/01/2009 0.43p 0.55p 0.40p 0.55p 78000
22/01/2009 0.43p 0.43p 0.43p 0.43p 0
21/01/2009 0.50p 0.50p 0.43p 0.43p 1019282
20/01/2009 0.58p 0.58p 0.50p 0.50p 0
19/01/2009 0.63p 0.63p 0.58p 0.58p 141333
16/01/2009 0.63p 0.63p 0.63p 0.63p 0
15/01/2009 0.63p 0.63p 0.63p 0.63p 0
14/01/2009 0.63p 0.63p 0.63p 0.63p 0
13/01/2009 0.63p 0.63p 0.63p 0.63p 0
12/01/2009 0.58p 0.63p 0.58p 0.63p 121927
09/01/2009 0.58p 0.58p 0.58p 0.58p 11451
08/01/2009 0.58p 0.58p 0.58p 0.58p 0
07/01/2009 0.58p 0.58p 0.58p 0.58p 0
06/01/2009 0.58p 0.58p 0.58p 0.58p 0
05/01/2009 0.58p 0.58p 0.58p 0.58p 5259
02/01/2009 0.58p 0.58p 0.58p 0.58p 0
31/12/2008 0.58p 0.58p 0.58p 0.58p 0
30/12/2008 0.58p 0.58p 0.58p 0.58p 0
29/12/2008 0.58p 0.58p 0.58p 0.58p 0
24/12/2008 0.50p 0.58p 0.50p 0.58p 0
23/12/2008 0.58p 0.58p 0.58p 0.58p 0
22/12/2008 0.58p 0.58p 0.58p 0.58p 0
19/12/2008 0.58p 0.58p 0.58p 0.58p 0
18/12/2008 0.58p 0.58p 0.58p 0.58p 0
17/12/2008 0.58p 0.58p 0.58p 0.58p 0
16/12/2008 0.58p 0.58p 0.58p 0.58p 0
15/12/2008 0.58p 0.58p 0.58p 0.58p 0
12/12/2008 0.58p 0.58p 0.58p 0.58p 0
11/12/2008 0.58p 0.58p 0.57p 0.58p 0
10/12/2008 0.58p 0.58p 0.57p 0.58p 10500
09/12/2008 0.58p 0.58p 0.50p 0.58p 0
08/12/2008 0.65p 0.65p 0.58p 0.58p 97433
05/12/2008 0.65p 0.65p 0.65p 0.65p 0
04/12/2008 0.65p 0.65p 0.65p 0.65p 0
03/12/2008 0.65p 0.65p 0.65p 0.65p 0
02/12/2008 0.65p 0.65p 0.65p 0.65p 1000
01/12/2008 0.65p 0.65p 0.65p 0.65p 0
28/11/2008 0.65p 0.65p 0.65p 0.65p 50000
27/11/2008 0.65p 0.65p 0.65p 0.65p 75000
26/11/2008 0.65p 0.65p 0.65p 0.65p 0
25/11/2008 0.65p 0.65p 0.65p 0.65p 0
24/11/2008 0.65p 0.65p 0.65p 0.65p 0
21/11/2008 0.65p 0.65p 0.65p 0.65p 0
20/11/2008 0.83p 0.83p 0.65p 0.65p 0
19/11/2008 0.83p 0.83p 0.83p 0.83p 0
18/11/2008 0.88p 0.88p 0.83p 0.83p 0
17/11/2008 0.88p 0.88p 0.88p 0.88p 0
14/11/2008 0.88p 0.88p 0.88p 0.88p 0
13/11/2008 0.88p 0.88p 0.88p 0.88p 0
12/11/2008 0.88p 0.88p 0.88p 0.88p 0
11/11/2008 0.88p 0.88p 0.88p 0.88p 0
10/11/2008 0.88p 0.88p 0.75p 0.88p 0
07/11/2008 0.88p 0.88p 0.88p 0.88p 0
06/11/2008 0.80p 0.88p 0.80p 0.88p 105000
05/11/2008 0.58p 0.80p 0.58p 0.80p 102353
04/11/2008 0.40p 0.58p 0.40p 0.58p 221923
03/11/2008 0.40p 0.40p 0.40p 0.40p 10000
31/10/2008 0.40p 0.40p 0.40p 0.40p 0
30/10/2008 0.40p 0.40p 0.40p 0.40p 0
29/10/2008 0.40p 0.40p 0.40p 0.40p 55000
28/10/2008 0.40p 0.40p 0.40p 0.40p 100000
27/10/2008 0.48p 0.47p 0.40p 0.40p 0
24/10/2008 0.40p 0.40p 0.40p 0.40p 295365
23/10/2008 0.45p 0.45p 0.38p 0.40p 250000
22/10/2008 0.43p 0.45p 0.43p 0.45p 2110
21/10/2008 0.43p 0.43p 0.43p 0.43p 433333
20/10/2008 0.50p 0.50p 0.43p 0.43p 100000
17/10/2008 0.50p 0.50p 0.50p 0.50p 0
16/10/2008 0.63p 0.63p 0.50p 0.50p 61153
15/10/2008 0.63p 0.63p 0.63p 0.63p 104716
14/10/2008 0.63p 0.63p 0.63p 0.63p 5259
13/10/2008 0.63p 0.63p 0.63p 0.63p 10500
10/10/2008 0.63p 0.63p 0.63p 0.63p 0
09/10/2008 0.75p 0.75p 0.63p 0.63p 250000
08/10/2008 0.75p 0.75p 0.75p 0.75p 0
07/10/2008 0.75p 0.75p 0.75p 0.75p 0
06/10/2008 1.00p 1.00p 0.75p 0.75p 8399
03/10/2008 1.00p 1.00p 1.00p 1.00p 100000
02/10/2008 0.75p 1.00p 0.75p 1.00p 340000
01/10/2008 0.88p 0.88p 0.75p 0.75p 13399
30/09/2008 1.00p 1.00p 0.88p 0.88p 237531
29/09/2008 1.00p 1.00p 1.00p 1.00p 0
26/09/2008 1.00p 1.00p 1.00p 1.00p 150000
25/09/2008 1.00p 1.00p 1.00p 1.00p 25000
24/09/2008 1.00p 1.00p 1.00p 1.00p 143039
23/09/2008 1.13p 1.12p 1.00p 1.00p 5000
22/09/2008 1.25p 1.25p 1.13p 1.13p 245236
19/09/2008 1.13p 1.25p 1.12p 1.25p 125000
18/09/2008 1.13p 1.13p 0.88p 1.13p 167475
17/09/2008 1.25p 1.25p 1.12p 1.13p 100000
16/09/2008 1.13p 1.25p 1.13p 1.25p 50000
15/09/2008 1.13p 1.13p 1.13p 1.13p 0
12/09/2008 1.13p 1.13p 1.13p 1.13p 0
11/09/2008 1.13p 1.13p 1.12p 1.13p 104713
10/09/2008 1.13p 1.13p 1.13p 1.13p 0
09/09/2008 1.13p 1.13p 1.13p 1.13p 0
08/09/2008 1.13p 1.25p 1.13p 1.13p 0
05/09/2008 1.00p 1.13p 1.00p 1.13p 90000
04/09/2008 1.13p 1.13p 1.13p 1.13p 80000
03/09/2008 1.25p 1.25p 1.13p 1.13p 43515
02/09/2008 1.13p 1.25p 1.13p 1.25p 55306
01/09/2008 1.13p 1.13p 1.12p 1.13p 0
29/08/2008 1.25p 1.25p 1.12p 1.13p 0
28/08/2008 1.25p 1.25p 1.25p 1.25p 0
27/08/2008 1.25p 1.25p 1.25p 1.25p 150000
26/08/2008 1.25p 1.25p 1.25p 1.25p 42292
22/08/2008 1.25p 1.25p 1.25p 1.25p 44108
21/08/2008 1.25p 1.25p 1.25p 1.25p 0
20/08/2008 1.25p 1.25p 1.25p 1.25p 24042
19/08/2008 1.38p 1.38p 1.25p 1.25p 25000
18/08/2008 1.38p 1.38p 1.38p 1.38p 30000
15/08/2008 1.38p 1.38p 1.38p 1.38p 120500
14/08/2008 1.38p 1.38p 1.38p 1.38p 0
13/08/2008 1.25p 1.38p 1.25p 1.38p 448333
12/08/2008 1.25p 1.25p 1.25p 1.25p 250000
11/08/2008 1.25p 1.25p 1.25p 1.25p 130500
08/08/2008 1.25p 1.25p 1.25p 1.25p 10000
07/08/2008 1.25p 1.25p 1.25p 1.25p 9460

*Close Price adjusted for both dividends and splits