Cellcast (CLTV) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
22/03/2006 92.25p 92.25p 86.00p 89.00p 129260
21/03/2006 91.00p 93.00p 91.00p 92.50p 236782
20/03/2006 83.25p 95.00p 83.25p 90.50p 207094
17/03/2006 81.50p 83.25p 81.50p 83.00p 137000
16/03/2006 79.00p 81.50p 79.00p 81.50p 84840
15/03/2006 79.00p 79.00p 79.00p 79.00p 28161
14/03/2006 82.50p 82.50p 79.00p 79.00p 60871
13/03/2006 77.00p 84.00p 77.00p 82.50p 129555
10/03/2006 73.00p 78.00p 73.00p 77.00p 72298
09/03/2006 69.50p 73.00p 69.50p 73.00p 37393
08/03/2006 70.50p 70.50p 69.50p 69.50p 41092
07/03/2006 70.50p 70.50p 70.50p 70.50p 43500
06/03/2006 70.50p 70.50p 70.50p 70.50p 23019
03/03/2006 71.00p 71.00p 70.50p 70.50p 3500
02/03/2006 71.50p 71.50p 71.00p 71.00p 34115
01/03/2006 71.00p 71.50p 71.00p 71.50p 12085
28/02/2006 71.50p 71.50p 71.50p 71.50p 10000
27/02/2006 73.50p 74.50p 71.50p 71.50p 30081
24/02/2006 73.50p 73.50p 73.50p 73.50p 64618
23/02/2006 71.50p 73.50p 71.50p 73.50p 75011
22/02/2006 68.50p 71.50p 68.50p 71.50p 228020
21/02/2006 67.00p 68.50p 66.50p 68.50p 61487
20/02/2006 67.00p 67.00p 67.00p 67.00p 31900
17/02/2006 68.00p 68.00p 67.00p 67.00p 10432
16/02/2006 68.00p 68.00p 68.00p 68.00p 1500
15/02/2006 68.00p 68.00p 68.00p 68.00p 28557
14/02/2006 67.50p 68.00p 67.50p 68.00p 45250
13/02/2006 68.00p 68.00p 67.50p 67.50p 10411
10/02/2006 68.00p 68.00p 68.00p 68.00p 0
09/02/2006 70.00p 70.50p 68.00p 68.00p 86791
08/02/2006 70.00p 70.00p 70.00p 70.00p 13882
07/02/2006 71.00p 71.00p 70.00p 70.00p 69317
06/02/2006 69.50p 70.50p 69.00p 70.50p 56236
03/02/2006 66.00p 69.00p 65.50p 69.00p 338955
02/02/2006 65.50p 65.50p 65.50p 65.50p 8769
01/02/2006 65.00p 65.50p 64.50p 65.50p 426943
31/01/2006 64.75p 65.50p 64.50p 64.50p 91957
30/01/2006 64.75p 64.75p 64.75p 64.75p 10000
27/01/2006 64.50p 65.50p 64.50p 64.75p 24461
26/01/2006 66.00p 67.50p 65.50p 65.50p 21949
25/01/2006 66.50p 66.50p 66.50p 66.50p 41206
24/01/2006 71.00p 71.50p 66.50p 66.50p 24200
23/01/2006 71.50p 72.00p 71.50p 71.50p 19287
20/01/2006 72.00p 72.00p 72.00p 72.00p 12698
19/01/2006 72.00p 72.00p 71.50p 72.00p 174431
18/01/2006 71.25p 71.50p 71.25p 71.50p 70000
17/01/2006 72.50p 73.00p 71.00p 71.25p 89000
16/01/2006 73.00p 73.25p 73.00p 73.00p 133315
13/01/2006 68.50p 73.50p 64.00p 73.25p 421595
12/01/2006 57.50p 64.00p 57.50p 64.00p 201047
11/01/2006 55.50p 57.00p 55.00p 57.00p 38000
10/01/2006 54.50p 55.00p 53.50p 55.00p 83912
09/01/2006 54.00p 54.00p 54.00p 54.00p 44617
06/01/2006 54.00p 54.00p 54.00p 54.00p 0
05/01/2006 54.00p 54.00p 53.50p 54.00p 106211
04/01/2006 54.00p 56.00p 53.00p 53.50p 70301
03/01/2006 56.00p 56.00p 56.00p 56.00p 5934
30/12/2005 56.00p 56.00p 56.00p 56.00p 0
29/12/2005 56.00p 56.00p 56.00p 56.00p 1300
28/12/2005 56.00p 56.00p 55.50p 56.00p 0
23/12/2005 55.50p 55.50p 55.50p 55.50p 0
22/12/2005 55.50p 55.50p 55.50p 55.50p 4033
21/12/2005 55.50p 56.50p 55.50p 55.50p 6760
20/12/2005 58.00p 58.50p 56.50p 56.50p 5570
19/12/2005 58.50p 59.00p 58.50p 58.50p 17774
16/12/2005 59.00p 59.00p 59.00p 59.00p 0
15/12/2005 60.00p 60.50p 59.00p 59.00p 15342
14/12/2005 60.50p 61.00p 60.50p 60.50p 0
13/12/2005 61.50p 61.75p 61.00p 61.00p 18169
12/12/2005 61.75p 62.00p 61.50p 61.75p 6409
09/12/2005 62.25p 62.25p 62.00p 62.00p 7500
08/12/2005 63.00p 63.50p 62.00p 62.00p 20812
07/12/2005 63.50p 63.50p 63.50p 63.50p 66522
06/12/2005 63.50p 63.50p 63.50p 63.50p 9375
05/12/2005 63.50p 63.50p 62.00p 63.50p 32168
02/12/2005 62.00p 62.00p 62.00p 62.00p 10450
01/12/2005 63.50p 63.50p 62.00p 62.00p 45118
30/11/2005 62.50p 63.50p 62.50p 63.00p 10000
29/11/2005 63.50p 64.00p 63.50p 63.50p 12000
28/11/2005 64.00p 64.00p 64.00p 64.00p 0
25/11/2005 64.00p 64.00p 64.00p 64.00p 0
24/11/2005 64.00p 64.00p 64.00p 64.00p 10031
23/11/2005 64.00p 64.00p 64.00p 64.00p 34000
22/11/2005 64.00p 64.50p 64.00p 64.00p 24152
21/11/2005 64.50p 64.50p 64.50p 64.50p 5031
18/11/2005 64.50p 65.50p 64.50p 64.50p 9802
17/11/2005 65.50p 65.50p 65.50p 65.50p 18566
16/11/2005 65.50p 65.50p 65.50p 65.50p 11157
15/11/2005 66.00p 66.00p 65.50p 66.00p 14686
14/11/2005 66.00p 66.00p 66.00p 66.00p 15500
11/11/2005 66.00p 66.00p 65.50p 66.00p 57900
10/11/2005 65.50p 66.00p 65.50p 66.00p 135887
09/11/2005 61.50p 64.50p 59.00p 64.50p 96716
08/11/2005 59.00p 59.00p 59.00p 59.00p 50000
07/11/2005 58.25p 59.00p 58.00p 59.00p 11043
04/11/2005 58.00p 58.00p 58.00p 58.00p 7000
03/11/2005 56.50p 58.00p 56.50p 58.00p 220475
02/11/2005 57.00p 57.00p 57.00p 57.00p 10000
01/11/2005 57.00p 58.00p 56.00p 57.00p 44299
31/10/2005 59.50p 60.00p 58.00p 58.00p 7000
28/10/2005 60.00p 60.00p 60.00p 60.00p 10000
27/10/2005 60.00p 60.00p 60.00p 60.00p 14042
26/10/2005 60.00p 61.00p 60.00p 60.00p 25000
25/10/2005 63.50p 65.00p 60.50p 61.00p 29500
24/10/2005 65.00p 65.00p 65.00p 65.00p 3000
21/10/2005 65.00p 65.00p 64.50p 65.00p 3000
20/10/2005 65.00p 65.00p 65.00p 65.00p 3000
19/10/2005 65.00p 65.00p 65.00p 65.00p 6000
18/10/2005 67.50p 68.00p 65.00p 65.00p 26800
17/10/2005 68.00p 68.00p 68.00p 68.00p 15000
14/10/2005 68.00p 68.00p 68.00p 68.00p 10000
13/10/2005 68.00p 68.00p 68.00p 68.00p 356
12/10/2005 68.00p 68.00p 67.50p 68.00p 421429
11/10/2005 67.50p 67.50p 67.50p 67.50p 3782
10/10/2005 69.00p 69.50p 67.50p 67.50p 59750
07/10/2005 69.50p 69.50p 69.50p 69.50p 0
06/10/2005 70.00p 71.50p 69.50p 69.50p 8036
05/10/2005 71.50p 71.50p 71.50p 71.50p 9014
04/10/2005 71.50p 72.00p 71.50p 71.50p 25521
03/10/2005 71.50p 72.00p 71.50p 72.00p 7000
30/09/2005 71.00p 71.50p 70.50p 71.50p 461963
29/09/2005 70.00p 70.50p 69.50p 70.50p 4396
27/09/2005 69.50p 69.50p 69.50p 69.50p 469179
26/09/2005 69.50p 69.50p 69.50p 69.50p 54323
23/09/2005 69.50p 69.50p 69.50p 69.50p 6000
22/09/2005 70.00p 70.50p 69.00p 69.50p 41236
21/09/2005 74.00p 75.00p 70.50p 70.50p 214367

*Close Price adjusted for both dividends and splits