Celadon Pharmaceuticals (CEL) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celadon Pharmaceuticals

Date Open High Low Close* Volume
24/12/2024 17.50p 20.00p 17.50p 17.50p 231
23/12/2024 17.50p 20.00p 15.56p 17.50p 28649
20/12/2024 17.00p 19.00p 15.00p 15.00p 45837
19/12/2024 19.00p 19.00p 16.00p 16.50p 19420
18/12/2024 19.00p 21.00p 17.00p 19.00p 9096
17/12/2024 19.00p 21.00p 17.00p 19.00p 3015
16/12/2024 19.00p 20.80p 17.48p 19.00p 32258
13/12/2024 19.00p 21.00p 19.00p 19.00p 15907
12/12/2024 19.00p 21.00p 17.00p 19.00p 121121
11/12/2024 19.00p 21.00p 17.00p 19.00p 49646
10/12/2024 19.00p 21.00p 17.00p 19.00p 28452
09/12/2024 17.50p 21.00p 16.00p 19.00p 79330
06/12/2024 16.00p 21.00p 15.00p 17.60p 92672
05/12/2024 12.50p 17.00p 12.00p 16.00p 295957
04/12/2024 12.50p 14.00p 11.00p 12.50p 7223
03/12/2024 12.50p 14.00p 11.33p 12.50p 10185
02/12/2024 12.50p 13.00p 12.00p 12.50p 8805
29/11/2024 12.50p 13.00p 12.06p 12.50p 49761
28/11/2024 12.50p 13.00p 12.10p 12.50p 3386
27/11/2024 12.50p 13.00p 12.00p 12.50p 8306
26/11/2024 13.00p 14.00p 12.00p 12.50p 117573
25/11/2024 12.50p 14.00p 12.00p 13.75p 24529
22/11/2024 12.50p 13.25p 12.00p 12.50p 35906
21/11/2024 15.50p 16.30p 12.06p 13.75p 332250
20/11/2024 18.00p 19.00p 15.20p 15.50p 67711
19/11/2024 17.50p 19.00p 15.15p 18.40p 169034
18/11/2024 21.00p 21.00p 14.00p 19.80p 324669
15/11/2024 27.50p 30.00p 26.00p 28.00p 7615
14/11/2024 26.50p 28.00p 26.00p 27.50p 7717
13/11/2024 26.50p 27.00p 26.00p 26.50p 12989
12/11/2024 26.50p 27.00p 26.00p 26.50p 10188
11/11/2024 26.50p 27.00p 26.00p 26.50p 202
08/11/2024 26.50p 27.00p 26.00p 26.50p 88313
07/11/2024 28.00p 30.00p 26.00p 26.50p 166056
06/11/2024 26.00p 30.00p 26.00p 28.00p 73442
05/11/2024 26.50p 28.00p 25.00p 26.00p 19781
04/11/2024 27.50p 28.70p 24.25p 26.50p 18063
01/11/2024 27.50p 30.00p 25.38p 27.50p 26527
31/10/2024 27.50p 30.00p 27.50p 27.50p 30
30/10/2024 28.50p 30.00p 25.00p 27.50p 24829
29/10/2024 29.50p 31.00p 27.00p 28.50p 90253
28/10/2024 29.50p 31.00p 28.00p 29.50p 136966
25/10/2024 29.00p 31.00p 27.00p 29.50p 9423
24/10/2024 28.50p 31.00p 26.55p 29.00p 15229
23/10/2024 26.00p 31.00p 25.00p 28.50p 65125
22/10/2024 26.00p 27.00p 25.38p 26.00p 16292
21/10/2024 27.50p 27.74p 25.25p 26.00p 54117
18/10/2024 29.50p 30.00p 27.00p 27.50p 19731
17/10/2024 30.50p 32.00p 29.00p 29.50p 106222
16/10/2024 30.50p 32.00p 29.00p 30.50p 3968
15/10/2024 32.50p 35.00p 30.00p 30.50p 49837
14/10/2024 32.50p 35.00p 30.00p 32.50p 4549
11/10/2024 32.50p 35.00p 30.00p 32.50p 30675
10/10/2024 32.50p 32.50p 30.38p 32.50p 24458
09/10/2024 32.50p 35.00p 30.00p 32.50p 8244
08/10/2024 32.50p 35.00p 30.00p 32.50p 24401
07/10/2024 32.50p 35.00p 30.00p 32.50p 37648
04/10/2024 31.50p 35.00p 30.00p 33.40p 136169
03/10/2024 28.00p 34.00p 27.00p 31.50p 112460
02/10/2024 28.00p 32.00p 25.50p 28.00p 302589
01/10/2024 27.00p 29.00p 24.00p 25.00p 89623
30/09/2024 35.50p 37.00p 20.00p 27.50p 1016379
27/09/2024 35.50p 37.70p 35.00p 36.50p 73033
26/09/2024 35.50p 36.70p 35.00p 36.70p 10237
25/09/2024 35.50p 36.70p 35.00p 35.50p 787828
24/09/2024 35.50p 36.00p 35.00p 35.80p 112535
23/09/2024 35.50p 36.00p 35.00p 36.00p 16497
20/09/2024 35.50p 36.00p 35.00p 35.50p 42030
19/09/2024 35.00p 36.00p 35.00p 35.50p 24146
18/09/2024 35.50p 36.00p 34.00p 35.00p 158886
17/09/2024 35.50p 36.00p 35.00p 35.50p 92287
16/09/2024 36.50p 37.00p 35.00p 35.50p 194286
13/09/2024 37.50p 37.50p 36.00p 36.50p 142282
12/09/2024 37.00p 39.00p 36.00p 38.00p 287936
11/09/2024 47.50p 50.00p 35.45p 37.00p 468732
10/09/2024 54.00p 60.00p 47.70p 52.50p 215655
09/09/2024 46.50p 60.00p 45.00p 54.00p 135467
06/09/2024 38.50p 55.00p 37.33p 50.00p 282979
05/09/2024 37.50p 50.00p 35.00p 37.50p 562712
04/09/2024 37.50p 40.00p 34.40p 37.50p 7359
03/09/2024 40.00p 42.00p 35.00p 37.50p 19379
02/09/2024 37.50p 45.00p 37.50p 40.00p 108906
30/08/2024 35.00p 40.00p 33.00p 37.50p 17837
29/08/2024 32.50p 38.80p 30.00p 38.80p 145860
28/08/2024 31.50p 35.00p 30.00p 32.50p 7113
27/08/2024 34.00p 38.00p 30.72p 31.50p 209209
23/08/2024 22.50p 40.00p 22.50p 34.00p 704530
22/08/2024 22.50p 25.00p 20.00p 22.00p 55350
21/08/2024 25.50p 26.00p 22.50p 22.50p 29434
20/08/2024 27.50p 30.00p 25.00p 25.50p 111979
19/08/2024 27.50p 30.00p 27.10p 27.50p 17293
16/08/2024 27.50p 32.00p 25.00p 27.50p 130143
15/08/2024 27.50p 30.00p 25.00p 27.50p 63492
14/08/2024 27.50p 30.00p 26.32p 27.50p 135955
13/08/2024 27.50p 30.00p 24.50p 30.00p 322614
12/08/2024 47.50p 47.50p 22.50p 28.50p 709790
09/08/2024 57.50p 60.00p 50.00p 52.60p 115490
08/08/2024 54.00p 58.00p 54.00p 57.50p 276648
07/08/2024 55.50p 58.00p 53.20p 54.00p 37270
06/08/2024 55.50p 59.20p 55.50p 55.50p 1834
05/08/2024 57.00p 58.00p 54.15p 55.00p 32841
02/08/2024 57.00p 58.00p 56.52p 57.00p 17666
01/08/2024 62.50p 65.00p 55.50p 57.00p 48754
31/07/2024 62.50p 65.00p 60.00p 62.50p 8460
30/07/2024 62.50p 65.00p 61.80p 62.50p 4890
29/07/2024 62.50p 65.00p 60.00p 62.50p 4219
26/07/2024 62.50p 65.00p 60.00p 62.50p 633
25/07/2024 62.50p 65.00p 60.00p 62.50p 10417
24/07/2024 62.50p 65.00p 60.00p 62.50p 15902
23/07/2024 61.00p 65.00p 60.00p 62.50p 40393
22/07/2024 59.50p 65.00p 57.00p 61.00p 12246
19/07/2024 56.00p 61.70p 55.00p 59.50p 42742
18/07/2024 56.00p 57.00p 56.00p 56.00p 10446
17/07/2024 57.50p 58.49p 55.00p 56.00p 123667
16/07/2024 61.50p 65.00p 57.00p 61.20p 209157
15/07/2024 59.50p 63.00p 58.00p 60.50p 107993
12/07/2024 66.00p 67.00p 58.75p 59.50p 49709
11/07/2024 70.50p 73.00p 65.50p 66.00p 57623
10/07/2024 70.00p 73.00p 68.60p 70.50p 11907
09/07/2024 75.00p 77.00p 70.00p 70.00p 4659
08/07/2024 75.00p 75.00p 73.40p 75.00p 8804
05/07/2024 75.00p 77.00p 73.45p 75.00p 22023
04/07/2024 75.00p 77.00p 71.60p 75.00p 12658
03/07/2024 75.00p 77.00p 73.40p 75.00p 2604
02/07/2024 77.50p 80.00p 73.00p 75.00p 23427
01/07/2024 79.00p 83.00p 75.00p 77.50p 1954
28/06/2024 79.00p 83.00p 76.25p 79.00p 6077
27/06/2024 79.00p 79.00p 76.25p 79.00p 13485
26/06/2024 77.50p 83.00p 76.11p 79.00p 44588
25/06/2024 77.50p 80.00p 75.80p 77.50p 48685
24/06/2024 74.00p 80.00p 73.00p 77.50p 75744
21/06/2024 74.00p 75.00p 73.11p 74.00p 36268
20/06/2024 71.50p 80.00p 70.00p 74.00p 26051
19/06/2024 78.00p 78.00p 65.00p 71.50p 80266
18/06/2024 78.00p 81.60p 78.00p 78.00p 181798
17/06/2024 79.00p 80.00p 77.00p 78.00p 62302
14/06/2024 82.50p 85.00p 78.00p 79.00p 62480
13/06/2024 78.00p 85.00p 78.00p 82.50p 289664
12/06/2024 80.00p 85.00p 78.00p 78.00p 45911
11/06/2024 80.00p 85.00p 80.00p 80.00p 16514
10/06/2024 82.50p 85.00p 78.11p 79.80p 29198
07/06/2024 82.50p 85.00p 80.00p 83.00p 32353
06/06/2024 82.50p 85.00p 80.00p 83.00p 34559
05/06/2024 82.50p 85.00p 81.66p 82.50p 36021
04/06/2024 87.50p 91.00p 80.00p 83.00p 131106
03/06/2024 87.50p 90.00p 85.00p 87.50p 27300
31/05/2024 95.00p 100.00p 85.00p 86.00p 226466
30/05/2024 91.00p 100.00p 90.00p 95.00p 61090
29/05/2024 92.50p 95.00p 90.00p 92.50p 13723
28/05/2024 100.00p 105.00p 90.00p 92.50p 29889
24/05/2024 102.50p 105.00p 98.00p 100.00p 19864
23/05/2024 100.00p 110.00p 95.00p 105.00p 64894
22/05/2024 95.00p 103.90p 95.00p 100.00p 41944
21/05/2024 92.50p 97.00p 90.00p 97.00p 18552
20/05/2024 97.50p 100.00p 89.20p 92.50p 14591
17/05/2024 100.00p 100.00p 95.13p 97.50p 12321
16/05/2024 102.50p 105.00p 95.13p 100.00p 7676
15/05/2024 105.00p 110.00p 98.00p 102.50p 4233
14/05/2024 105.00p 110.00p 100.00p 105.00p 2462
13/05/2024 102.50p 107.00p 100.00p 102.50p 2651
10/05/2024 101.50p 105.00p 100.00p 102.50p 36902
09/05/2024 101.50p 105.00p 98.00p 101.50p 4319
08/05/2024 101.50p 105.00p 98.16p 101.50p 3209
07/05/2024 101.50p 105.00p 98.00p 101.50p 7401
03/05/2024 101.50p 105.00p 98.00p 101.50p 11347
02/05/2024 101.50p 105.00p 101.50p 101.50p 1315
01/05/2024 98.00p 105.00p 96.00p 100.00p 38885
30/04/2024 102.50p 105.00p 96.00p 98.00p 8892
29/04/2024 102.50p 105.00p 100.00p 102.50p 9637
26/04/2024 105.00p 112.00p 100.00p 102.50p 42693
25/04/2024 105.00p 110.00p 100.00p 105.00p 26117
24/04/2024 115.00p 120.00p 105.00p 105.00p 75712
23/04/2024 115.00p 120.00p 110.00p 115.00p 90868
22/04/2024 115.00p 122.50p 110.00p 115.00p 97476
19/04/2024 115.00p 120.00p 110.00p 115.00p 110673
18/04/2024 110.00p 120.00p 105.00p 117.50p 115466
17/04/2024 110.00p 115.00p 108.23p 110.00p 128308
16/04/2024 107.50p 114.00p 105.00p 110.00p 79400
15/04/2024 95.00p 110.00p 90.00p 107.50p 131526
12/04/2024 95.00p 100.00p 90.00p 95.00p 100982
11/04/2024 87.50p 100.00p 85.00p 100.00p 206628
10/04/2024 90.00p 91.80p 85.00p 87.50p 3845
09/04/2024 87.50p 90.00p 85.65p 87.50p 3812
08/04/2024 87.50p 95.00p 85.00p 87.50p 141552
05/04/2024 87.50p 94.00p 85.00p 87.50p 61442
04/04/2024 82.50p 90.00p 81.50p 88.80p 79768
03/04/2024 77.50p 83.50p 75.00p 82.50p 70946
02/04/2024 82.50p 86.80p 76.25p 79.00p 178593
28/03/2024 82.50p 86.50p 80.00p 84.00p 6429
27/03/2024 82.50p 85.00p 80.00p 82.50p 5143
26/03/2024 90.00p 90.00p 80.00p 82.50p 35681
25/03/2024 87.50p 95.00p 85.10p 90.00p 21533
22/03/2024 92.50p 95.00p 87.50p 87.50p 26337
21/03/2024 92.50p 95.00p 92.50p 92.50p 1367
20/03/2024 97.50p 97.50p 92.50p 92.50p 1931
19/03/2024 97.50p 100.00p 89.36p 92.50p 26356
18/03/2024 100.00p 105.00p 95.00p 97.50p 402784
15/03/2024 100.00p 105.00p 95.00p 100.00p 18143
14/03/2024 100.00p 105.00p 95.00p 100.00p 75
13/03/2024 100.00p 105.00p 100.00p 100.00p 784

*Close Price adjusted for both dividends and splits