Cellcast (CLTV) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
08/01/2007 7.88p 7.88p 7.88p 7.88p 15106
05/01/2007 7.88p 8.50p 7.88p 7.88p 1289
04/01/2007 7.88p 7.88p 7.88p 7.88p 6453
03/01/2007 7.88p 7.88p 7.88p 7.88p 1400
02/01/2007 8.00p 8.00p 7.88p 7.88p 73950
29/12/2006 8.00p 8.00p 8.00p 8.00p 0
28/12/2006 8.00p 8.00p 8.00p 8.00p 900
27/12/2006 8.00p 8.00p 7.75p 8.00p 0
22/12/2006 8.00p 8.00p 8.00p 8.00p 0
21/12/2006 8.00p 8.00p 7.50p 8.00p 32500
20/12/2006 8.00p 8.00p 7.50p 8.00p 10000
19/12/2006 8.00p 8.00p 8.00p 8.00p 0
18/12/2006 8.00p 8.00p 8.00p 8.00p 15000
15/12/2006 8.00p 8.00p 8.00p 8.00p 0
14/12/2006 8.25p 8.25p 8.00p 8.00p 21040
13/12/2006 8.25p 8.25p 8.25p 8.25p 0
12/12/2006 8.25p 8.25p 8.25p 8.25p 2764
11/12/2006 8.25p 8.25p 8.25p 8.25p 77530
08/12/2006 8.25p 8.25p 8.25p 8.25p 50080
07/12/2006 8.25p 8.25p 8.25p 8.25p 0
06/12/2006 8.75p 8.75p 8.25p 8.25p 23396
05/12/2006 8.75p 9.50p 8.75p 8.75p 194007
04/12/2006 7.50p 8.75p 7.50p 8.75p 444673
01/12/2006 7.50p 7.50p 7.00p 7.50p 45000
30/11/2006 7.75p 8.00p 7.50p 7.00p 81393
29/11/2006 7.75p 7.75p 7.50p 7.75p 40000
28/11/2006 7.75p 7.75p 7.50p 7.75p 82225
27/11/2006 7.75p 7.75p 7.50p 7.75p 12344
24/11/2006 7.75p 7.75p 7.75p 7.75p 2338
23/11/2006 7.75p 7.75p 7.50p 7.75p 3500
22/11/2006 7.75p 7.75p 7.75p 7.75p 0
21/11/2006 7.75p 8.00p 7.75p 7.75p 45000
20/11/2006 7.75p 7.75p 7.75p 7.75p 15000
17/11/2006 7.75p 7.75p 7.75p 7.75p 4313
16/11/2006 7.75p 7.75p 7.75p 7.75p 0
15/11/2006 7.75p 7.75p 7.75p 7.75p 5491
14/11/2006 7.75p 7.75p 7.75p 7.75p 10000
13/11/2006 7.75p 7.75p 7.75p 7.75p 17000
10/11/2006 8.00p 8.00p 7.75p 7.75p 52919
09/11/2006 9.50p 9.50p 7.63p 8.00p 155500
08/11/2006 7.38p 9.75p 6.75p 9.50p 5124420
07/11/2006 7.25p 7.38p 7.25p 7.38p 44252
06/11/2006 7.25p 7.25p 7.25p 7.25p 0
03/11/2006 7.25p 7.25p 7.25p 7.25p 100000
02/11/2006 7.25p 7.25p 6.50p 7.25p 35000
01/11/2006 7.25p 7.25p 7.25p 7.25p 0
31/10/2006 7.25p 7.25p 7.25p 7.25p 32250
30/10/2006 8.00p 8.00p 7.25p 7.25p 0
27/10/2006 7.25p 7.25p 7.25p 7.25p 0
26/10/2006 7.25p 7.38p 7.25p 7.25p 0
25/10/2006 7.25p 7.25p 7.25p 7.25p 8000
24/10/2006 7.25p 7.25p 7.25p 7.25p 19500
23/10/2006 7.25p 7.25p 7.25p 7.25p 0
20/10/2006 7.25p 7.25p 7.25p 7.25p 10000
19/10/2006 7.25p 7.25p 7.25p 7.25p 100000
18/10/2006 7.25p 7.25p 7.25p 7.25p 5000
17/10/2006 7.13p 7.25p 7.13p 7.25p 0
16/10/2006 7.25p 7.25p 7.13p 7.13p 1170
13/10/2006 7.25p 7.25p 7.25p 7.25p 54047
12/10/2006 7.25p 7.25p 7.25p 7.25p 0
11/10/2006 7.25p 7.25p 7.25p 7.25p 68485
10/10/2006 7.38p 7.38p 7.25p 7.25p 31401
09/10/2006 7.38p 8.00p 7.38p 7.38p 0
06/10/2006 7.38p 7.38p 7.38p 7.38p 0
05/10/2006 7.38p 7.38p 7.38p 7.38p 0
04/10/2006 7.38p 7.38p 7.38p 7.38p 0
03/10/2006 7.75p 7.75p 7.38p 7.38p 78600
02/10/2006 7.75p 7.75p 7.75p 7.75p 46000
29/09/2006 7.75p 7.75p 7.75p 7.75p 4445
28/09/2006 7.75p 7.75p 7.75p 7.75p 19295
27/09/2006 7.75p 7.75p 7.75p 7.75p 12500
26/09/2006 7.75p 8.50p 7.75p 7.75p 12000000
25/09/2006 7.50p 7.75p 7.50p 7.75p 0
22/09/2006 8.38p 8.38p 7.75p 8.25p 41000
21/09/2006 8.38p 8.38p 8.38p 8.38p 17000
20/09/2006 8.38p 8.50p 8.38p 8.38p 28000
19/09/2006 8.50p 8.50p 8.50p 8.50p 2817
18/09/2006 8.63p 8.63p 8.50p 8.50p 120000
15/09/2006 8.75p 8.75p 8.75p 8.75p 3000
14/09/2006 8.75p 8.75p 8.75p 8.75p 8500
13/09/2006 8.75p 8.75p 8.75p 8.75p 10000
12/09/2006 8.75p 8.75p 8.75p 8.75p 36000
11/09/2006 8.75p 9.25p 8.75p 8.75p 147656
08/09/2006 8.75p 8.75p 8.75p 8.75p 288000
07/09/2006 8.75p 8.75p 8.75p 8.75p 0
06/09/2006 8.50p 8.75p 8.50p 8.75p 128788
05/09/2006 8.50p 8.50p 8.50p 8.50p 110465
04/09/2006 8.50p 8.50p 8.50p 8.50p 66046
01/09/2006 8.50p 8.50p 8.50p 8.50p 12845
31/08/2006 8.50p 8.50p 6.75p 8.50p 217498
30/08/2006 13.00p 13.00p 13.00p 13.00p 11902
29/08/2006 13.00p 13.00p 13.00p 13.00p 0
25/08/2006 13.50p 13.50p 13.00p 13.00p 13000
24/08/2006 13.50p 13.50p 13.50p 13.50p 7000
23/08/2006 13.50p 13.50p 13.50p 13.50p 0
22/08/2006 13.50p 13.50p 13.50p 13.50p 6126
21/08/2006 13.50p 14.00p 13.50p 13.50p 7160
18/08/2006 13.50p 14.00p 13.50p 13.50p 394533
17/08/2006 13.50p 13.50p 13.50p 13.50p 0
16/08/2006 13.50p 13.50p 13.50p 13.50p 0
15/08/2006 14.00p 14.00p 13.50p 13.50p 20000
14/08/2006 13.50p 14.00p 13.50p 14.00p 17346
11/08/2006 13.50p 13.50p 13.50p 13.50p 8000
10/08/2006 13.00p 13.50p 13.00p 13.50p 1204
09/08/2006 13.00p 13.00p 13.00p 13.00p 700
08/08/2006 12.50p 13.00p 12.50p 13.00p 800
07/08/2006 13.00p 14.50p 12.50p 12.50p 6400
04/08/2006 14.00p 14.00p 13.50p 13.50p 22956
03/08/2006 15.00p 15.00p 14.00p 14.00p 12000
02/08/2006 16.50p 17.25p 15.00p 15.00p 211697
01/08/2006 14.00p 14.00p 14.00p 14.00p 0
31/07/2006 14.00p 14.00p 13.50p 14.00p 0
28/07/2006 14.00p 14.00p 14.00p 14.00p 0
27/07/2006 17.00p 17.50p 14.00p 14.00p 79820
26/07/2006 17.00p 17.00p 16.50p 17.00p 7042
25/07/2006 17.00p 17.00p 17.00p 17.00p 4557
24/07/2006 17.00p 17.00p 17.00p 17.00p 0
21/07/2006 17.00p 17.00p 17.00p 17.00p 3062
20/07/2006 17.00p 17.00p 17.00p 17.00p 21
19/07/2006 17.00p 17.00p 17.00p 17.00p 0
18/07/2006 17.00p 17.00p 17.00p 17.00p 1500
17/07/2006 17.50p 17.50p 16.00p 17.00p 58633
14/07/2006 20.00p 20.75p 20.00p 20.75p 6805
13/07/2006 20.00p 20.00p 20.00p 20.00p 12000
12/07/2006 20.00p 20.00p 19.50p 20.00p 10000
11/07/2006 20.00p 20.00p 20.00p 20.00p 0
10/07/2006 20.00p 20.00p 20.00p 20.00p 0
07/07/2006 19.75p 20.00p 19.50p 20.00p 10000
06/07/2006 20.25p 20.25p 19.75p 19.75p 8102
05/07/2006 20.25p 20.25p 20.25p 20.25p 2000
04/07/2006 21.00p 21.00p 20.25p 20.25p 16295
03/07/2006 21.00p 21.25p 21.00p 21.00p 6400
30/06/2006 21.00p 21.00p 21.00p 21.00p 9000
29/06/2006 21.00p 21.00p 21.00p 21.00p 3000
28/06/2006 21.00p 21.00p 21.00p 21.00p 6593
27/06/2006 22.50p 22.50p 18.00p 21.00p 50105
26/06/2006 22.50p 22.50p 22.50p 22.50p 4000
23/06/2006 24.50p 24.50p 22.50p 22.50p 37801
22/06/2006 25.00p 25.00p 24.50p 24.50p 15
21/06/2006 25.00p 25.00p 25.00p 25.00p 8100
20/06/2006 25.50p 25.50p 25.00p 25.00p 3000
19/06/2006 27.00p 27.00p 25.50p 25.50p 26010
16/06/2006 27.00p 27.00p 27.00p 27.00p 11812
15/06/2006 27.00p 27.00p 27.00p 27.00p 0
14/06/2006 27.50p 27.50p 27.00p 27.00p 6068
13/06/2006 27.50p 27.50p 27.50p 27.50p 3700
12/06/2006 27.50p 27.50p 27.50p 27.50p 2835
09/06/2006 28.50p 28.50p 27.50p 27.50p 6867
08/06/2006 29.00p 29.00p 28.50p 28.50p 13450
07/06/2006 34.00p 34.00p 29.00p 29.00p 31374
06/06/2006 35.50p 35.50p 34.50p 34.50p 78413
05/06/2006 35.50p 35.50p 35.50p 35.50p 9800
02/06/2006 58.50p 58.50p 31.50p 35.00p 296911
01/06/2006 59.00p 59.00p 58.50p 58.50p 19343
31/05/2006 61.00p 61.00p 58.50p 58.50p 21000
30/05/2006 61.00p 61.00p 61.00p 61.00p 19831
26/05/2006 59.00p 59.00p 58.50p 59.00p 23000
25/05/2006 59.00p 59.00p 59.00p 59.00p 0
24/05/2006 59.50p 59.50p 59.00p 59.00p 4489
23/05/2006 62.00p 62.00p 59.50p 59.50p 9611
22/05/2006 64.50p 64.50p 62.00p 62.00p 10112
19/05/2006 64.50p 64.50p 64.50p 64.50p 3000
18/05/2006 65.00p 65.00p 64.50p 64.50p 3500
17/05/2006 65.00p 65.00p 65.00p 65.00p 750
16/05/2006 67.50p 67.50p 64.50p 65.00p 5753
15/05/2006 69.50p 69.50p 68.50p 68.50p 5150
12/05/2006 69.50p 69.50p 69.50p 69.50p 42786
11/05/2006 69.00p 69.00p 68.50p 68.50p 24695
10/05/2006 69.50p 69.50p 69.00p 69.00p 6161
09/05/2006 69.50p 69.50p 69.50p 69.50p 34328
08/05/2006 69.50p 69.50p 69.50p 69.50p 5240
05/05/2006 69.50p 69.50p 69.50p 69.50p 18302
04/05/2006 71.50p 71.50p 69.50p 69.50p 14911
03/05/2006 74.00p 74.00p 71.50p 71.50p 36578
02/05/2006 74.00p 74.50p 74.00p 74.00p 19000
28/04/2006 72.50p 74.00p 72.50p 74.00p 12310
27/04/2006 72.50p 72.50p 72.50p 72.50p 2227
26/04/2006 72.50p 72.50p 72.50p 72.50p 9901
25/04/2006 72.50p 72.50p 72.50p 72.50p 25139
24/04/2006 72.50p 72.50p 72.50p 72.50p 20601
21/04/2006 72.50p 72.50p 72.50p 72.50p 22226
20/04/2006 74.00p 74.00p 72.50p 72.50p 25896
19/04/2006 78.50p 78.50p 74.00p 74.00p 46270
18/04/2006 80.75p 81.50p 78.50p 78.50p 17870
13/04/2006 81.00p 81.00p 80.75p 80.75p 16023
12/04/2006 80.75p 81.00p 80.75p 81.00p 67890
11/04/2006 81.00p 81.25p 80.75p 80.75p 19672
10/04/2006 81.25p 81.50p 81.25p 81.25p 32123
07/04/2006 83.50p 83.50p 81.25p 81.25p 128182
06/04/2006 83.50p 83.50p 83.50p 83.50p 5824
05/04/2006 86.25p 86.25p 83.50p 83.50p 61442
04/04/2006 89.00p 89.00p 83.50p 86.25p 249963
03/04/2006 92.50p 93.50p 92.50p 93.50p 82814
31/03/2006 86.00p 92.50p 86.00p 92.50p 69259
30/03/2006 85.00p 86.00p 84.00p 86.00p 168916
29/03/2006 86.00p 86.00p 84.00p 85.00p 48727
28/03/2006 88.00p 88.00p 86.00p 86.00p 18000
27/03/2006 88.50p 88.50p 88.00p 88.00p 56968
24/03/2006 89.00p 89.00p 88.50p 88.50p 42266
23/03/2006 89.00p 89.00p 89.00p 89.00p 17405

*Close Price adjusted for both dividends and splits