Cellcast (CLTV) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
19/11/2018 1.20p 1.20p 1.20p 1.20p 0
16/11/2018 1.20p 1.20p 1.20p 1.20p 0
15/11/2018 1.20p 1.20p 1.20p 1.20p 0
14/11/2018 1.20p 1.20p 1.00p 1.20p 42275
13/11/2018 1.20p 1.20p 1.20p 1.20p 0
12/11/2018 1.20p 1.20p 1.20p 1.20p 0
09/11/2018 1.20p 1.20p 1.20p 1.20p 0
08/11/2018 1.10p 1.25p 1.10p 1.20p 56000
07/11/2018 1.00p 1.10p 1.00p 1.10p 0
06/11/2018 1.00p 1.00p 1.00p 1.00p 0
05/11/2018 0.85p 1.19p 0.85p 1.00p 252000
02/11/2018 0.85p 0.85p 0.85p 0.85p 0
01/11/2018 0.85p 0.85p 0.85p 0.85p 0
31/10/2018 1.00p 1.00p 0.70p 0.85p 375205
30/10/2018 1.00p 1.00p 1.00p 1.00p 0
29/10/2018 1.00p 1.00p 1.00p 1.00p 0
26/10/2018 1.00p 1.00p 1.00p 1.00p 0
25/10/2018 1.00p 1.00p 1.00p 1.00p 0
24/10/2018 1.00p 1.00p 1.00p 1.00p 0
23/10/2018 1.05p 1.05p 1.00p 1.00p 0
22/10/2018 1.30p 1.30p 1.05p 1.05p 375000
19/10/2018 1.30p 1.30p 1.20p 1.30p 375000
18/10/2018 1.30p 1.48p 1.30p 1.30p 760
17/10/2018 1.20p 1.30p 1.20p 1.30p 588920
16/10/2018 1.80p 1.80p 1.10p 1.20p 369849
15/10/2018 1.80p 1.80p 1.60p 1.80p 1157
12/10/2018 1.80p 1.80p 1.80p 1.80p 0
11/10/2018 1.80p 1.80p 1.80p 1.80p 0
10/10/2018 1.80p 1.80p 1.80p 1.80p 0
09/10/2018 1.80p 1.80p 1.80p 1.80p 0
08/10/2018 1.80p 1.80p 1.80p 1.80p 0
05/10/2018 1.80p 1.80p 1.60p 1.80p 742
04/10/2018 1.80p 1.80p 1.80p 1.80p 0
03/10/2018 1.80p 1.80p 1.80p 1.80p 0
02/10/2018 1.80p 1.80p 1.80p 1.80p 0
01/10/2018 1.80p 1.80p 1.80p 1.80p 0
28/09/2018 1.80p 1.80p 1.80p 1.80p 0
27/09/2018 1.80p 1.80p 1.80p 1.80p 0
26/09/2018 1.80p 1.80p 1.80p 1.80p 0
25/09/2018 1.80p 1.80p 1.80p 1.80p 0
24/09/2018 1.80p 1.80p 1.60p 1.80p 4217
21/09/2018 1.70p 1.80p 1.70p 1.80p 85546
20/09/2018 1.70p 1.70p 1.70p 1.70p 0
19/09/2018 1.70p 1.70p 1.70p 1.70p 0
18/09/2018 1.70p 1.70p 1.70p 1.70p 0
17/09/2018 1.70p 1.70p 1.70p 1.70p 0
14/09/2018 1.70p 1.70p 1.70p 1.70p 0
13/09/2018 1.70p 1.70p 1.70p 1.70p 0
12/09/2018 1.70p 1.70p 1.70p 1.70p 0
11/09/2018 1.70p 1.70p 1.70p 1.70p 0
10/09/2018 1.70p 1.74p 1.70p 1.70p 5460
07/09/2018 1.70p 1.70p 1.70p 1.70p 0
06/09/2018 1.70p 1.70p 1.70p 1.70p 0
05/09/2018 1.70p 1.70p 1.70p 1.70p 0
04/09/2018 1.70p 1.70p 1.70p 1.70p 0
03/09/2018 1.70p 1.70p 1.70p 1.70p 0
31/08/2018 2.00p 2.00p 1.45p 1.70p 484973
30/08/2018 2.00p 2.00p 2.00p 2.00p 0
29/08/2018 2.00p 2.00p 2.00p 2.00p 0
28/08/2018 2.00p 2.00p 2.00p 2.00p 0
24/08/2018 2.00p 2.00p 2.00p 2.00p 0
23/08/2018 2.00p 2.00p 2.00p 2.00p 0
22/08/2018 2.00p 2.00p 2.00p 2.00p 0
21/08/2018 2.00p 2.00p 2.00p 2.00p 0
20/08/2018 2.00p 2.00p 1.80p 2.00p 1729
17/08/2018 2.00p 2.00p 2.00p 2.00p 0
16/08/2018 2.00p 2.00p 2.00p 2.00p 0
15/08/2018 2.00p 2.00p 2.00p 2.00p 0
14/08/2018 2.00p 2.00p 2.00p 2.00p 0
13/08/2018 2.00p 2.00p 2.00p 2.00p 0
10/08/2018 2.00p 2.00p 2.00p 2.00p 0
09/08/2018 2.00p 2.00p 2.00p 2.00p 0
08/08/2018 2.00p 2.00p 2.00p 2.00p 0
07/08/2018 2.00p 2.00p 2.00p 2.00p 0
06/08/2018 2.00p 2.00p 2.00p 2.00p 0
03/08/2018 2.00p 2.00p 2.00p 2.00p 0
02/08/2018 2.00p 2.00p 2.00p 2.00p 0
01/08/2018 2.00p 2.00p 2.00p 2.00p 0
31/07/2018 2.00p 2.15p 2.00p 2.00p 0
30/07/2018 2.00p 2.00p 2.00p 2.00p 74450
27/07/2018 2.00p 2.00p 2.00p 2.00p 0
26/07/2018 2.00p 2.00p 2.00p 2.00p 0
25/07/2018 2.00p 2.00p 2.00p 2.00p 0
24/07/2018 2.00p 2.00p 2.00p 2.00p 0
23/07/2018 2.00p 2.00p 2.00p 2.00p 0
20/07/2018 1.90p 2.00p 1.90p 2.00p 0
19/07/2018 1.90p 1.90p 1.90p 1.90p 0
18/07/2018 1.90p 1.90p 1.90p 1.90p 0
17/07/2018 1.90p 1.90p 1.90p 1.90p 0
16/07/2018 1.90p 1.90p 1.90p 1.90p 0
13/07/2018 1.90p 1.90p 1.90p 1.90p 157316
12/07/2018 1.90p 1.90p 1.90p 1.90p 0
11/07/2018 1.90p 1.90p 1.90p 1.90p 0
10/07/2018 1.90p 1.90p 1.90p 1.90p 0
09/07/2018 1.90p 1.90p 1.90p 1.90p 0
06/07/2018 1.90p 1.90p 1.90p 1.90p 0
05/07/2018 1.90p 1.90p 1.55p 1.90p 150000
04/07/2018 2.15p 2.15p 1.90p 1.90p 0
03/07/2018 2.05p 2.05p 2.00p 2.00p 0
02/07/2018 2.05p 2.05p 2.05p 2.05p 0
29/06/2018 2.05p 2.05p 2.05p 2.05p 0
28/06/2018 2.05p 2.05p 2.05p 2.05p 0
27/06/2018 2.05p 2.05p 2.05p 2.05p 0
26/06/2018 2.05p 2.05p 2.05p 2.05p 0
25/06/2018 2.05p 2.05p 2.05p 2.05p 0
22/06/2018 2.05p 2.05p 2.05p 2.05p 0
21/06/2018 2.05p 2.05p 2.05p 2.05p 0
20/06/2018 2.05p 2.05p 2.05p 2.05p 0
19/06/2018 2.05p 2.05p 2.05p 2.05p 0
18/06/2018 2.05p 2.05p 2.05p 2.05p 0
15/06/2018 2.05p 2.05p 2.05p 2.05p 0
14/06/2018 2.05p 2.05p 2.05p 2.05p 0
13/06/2018 2.05p 2.20p 2.05p 2.05p 1729
12/06/2018 2.05p 2.05p 2.05p 2.05p 0
11/06/2018 2.05p 2.05p 2.05p 2.05p 0
08/06/2018 2.05p 2.05p 2.05p 2.05p 0
07/06/2018 2.05p 2.15p 1.90p 2.05p 0
06/06/2018 2.05p 2.05p 2.05p 2.05p 0
05/06/2018 2.05p 2.05p 2.05p 2.05p 0
04/06/2018 2.05p 2.05p 2.05p 2.05p 0
01/06/2018 2.05p 2.05p 2.05p 2.05p 0
31/05/2018 2.05p 2.05p 2.05p 2.05p 0
30/05/2018 2.05p 2.05p 2.05p 2.05p 0
29/05/2018 2.05p 2.05p 2.05p 2.05p 0
25/05/2018 2.05p 2.05p 2.05p 2.05p 0
24/05/2018 2.05p 2.05p 2.05p 2.05p 0
23/05/2018 2.05p 2.05p 2.05p 2.05p 0
22/05/2018 2.05p 2.05p 2.05p 2.05p 0
21/05/2018 2.05p 2.05p 2.05p 2.05p 0
18/05/2018 2.05p 2.05p 2.05p 2.05p 0
17/05/2018 1.90p 2.05p 1.90p 2.05p 0
16/05/2018 1.90p 1.90p 1.90p 1.90p 0
15/05/2018 2.05p 2.05p 1.90p 1.90p 0
14/05/2018 2.05p 2.05p 2.05p 2.05p 0
11/05/2018 2.05p 2.05p 2.05p 2.05p 0
10/05/2018 2.05p 2.05p 1.80p 2.05p 844
09/05/2018 2.05p 2.05p 2.05p 2.05p 0
08/05/2018 2.05p 2.05p 2.05p 2.05p 0
04/05/2018 2.05p 2.05p 2.05p 2.05p 0
03/05/2018 2.05p 2.05p 2.05p 2.05p 0
02/05/2018 2.05p 2.05p 2.05p 2.05p 0
01/05/2018 2.30p 2.30p 1.90p 2.05p 103433
30/04/2018 2.37p 2.37p 2.20p 2.30p 169137
27/04/2018 2.60p 2.60p 2.37p 2.37p 0
26/04/2018 2.37p 2.37p 2.37p 2.37p 0
25/04/2018 2.37p 2.37p 2.37p 2.37p 0
24/04/2018 2.37p 2.37p 2.37p 2.37p 0
23/04/2018 2.37p 2.37p 2.20p 2.37p 16923
20/04/2018 2.37p 2.37p 2.37p 2.37p 0
19/04/2018 2.37p 2.37p 2.37p 2.37p 0
18/04/2018 2.37p 2.37p 2.37p 2.37p 0
17/04/2018 2.42p 2.42p 2.20p 2.37p 20859
16/04/2018 2.42p 2.42p 2.42p 2.42p 0
13/04/2018 2.42p 2.42p 2.30p 2.42p 15000
12/04/2018 2.42p 2.42p 2.42p 2.42p 0
11/04/2018 2.42p 2.42p 2.42p 2.42p 0
10/04/2018 2.42p 2.42p 2.42p 2.42p 0
09/04/2018 2.42p 2.42p 2.42p 2.42p 0
06/04/2018 2.42p 2.42p 2.42p 2.42p 0
05/04/2018 2.42p 2.42p 2.42p 2.42p 0
04/04/2018 2.42p 2.42p 2.42p 2.42p 0
03/04/2018 2.42p 2.42p 2.42p 2.42p 0
29/03/2018 2.42p 2.42p 2.42p 2.42p 0
28/03/2018 2.42p 2.42p 2.42p 2.42p 0
27/03/2018 2.42p 2.42p 2.42p 2.42p 0
26/03/2018 2.47p 2.47p 2.42p 2.42p 0
23/03/2018 2.47p 2.47p 2.47p 2.47p 0
22/03/2018 2.47p 2.47p 2.47p 2.47p 0
21/03/2018 2.47p 2.47p 2.37p 2.47p 137834
20/03/2018 2.47p 2.47p 2.47p 2.47p 0
19/03/2018 2.47p 2.47p 2.47p 2.47p 0
16/03/2018 2.47p 2.47p 2.47p 2.47p 0
15/03/2018 2.47p 2.47p 2.47p 2.47p 0
14/03/2018 2.47p 2.47p 2.47p 2.47p 0
13/03/2018 2.47p 2.47p 2.47p 2.47p 0
12/03/2018 2.47p 2.47p 2.47p 2.47p 0
09/03/2018 2.47p 2.47p 2.47p 2.47p 0
08/03/2018 2.47p 2.47p 2.47p 2.47p 0
07/03/2018 2.47p 2.47p 2.40p 2.47p 1123
06/03/2018 2.47p 2.47p 2.40p 2.47p 2550
05/03/2018 2.47p 2.47p 2.47p 2.47p 0
02/03/2018 2.47p 2.47p 2.47p 2.47p 0
01/03/2018 2.47p 2.47p 2.47p 2.47p 0
28/02/2018 2.47p 2.47p 2.47p 2.47p 235116
27/02/2018 2.47p 2.47p 2.47p 2.47p 0
26/02/2018 2.47p 2.47p 2.47p 2.47p 0
23/02/2018 2.47p 2.47p 2.47p 2.47p 0
22/02/2018 2.47p 2.47p 2.47p 2.47p 0
21/02/2018 2.47p 2.47p 2.47p 2.47p 0
20/02/2018 2.47p 2.47p 2.47p 2.47p 0
19/02/2018 2.47p 2.47p 2.47p 2.47p 0
16/02/2018 2.47p 2.47p 2.47p 2.47p 0
15/02/2018 2.47p 2.47p 2.47p 2.47p 0
14/02/2018 2.47p 2.47p 2.47p 2.47p 0
13/02/2018 2.47p 2.47p 2.47p 2.47p 0
12/02/2018 2.47p 2.54p 2.47p 2.47p 39
09/02/2018 2.47p 2.47p 2.47p 2.47p 0
08/02/2018 2.47p 2.47p 2.47p 2.47p 0
07/02/2018 2.47p 2.47p 2.47p 2.47p 0
06/02/2018 2.47p 2.55p 2.47p 2.47p 0

*Close Price adjusted for both dividends and splits