Celadon Pharmaceuticals (CEL) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
01/02/2024 83.50p 87.00p 82.00p 83.50p 49215
31/01/2024 90.00p 95.00p 81.50p 86.00p 31040
30/01/2024 90.00p 97.00p 85.00p 90.00p 2089
29/01/2024 85.00p 95.00p 85.00p 90.00p 11221
26/01/2024 82.50p 90.00p 82.50p 85.00p 10941
25/01/2024 87.50p 90.00p 80.00p 82.50p 17793
24/01/2024 87.50p 90.00p 85.00p 90.00p 980
23/01/2024 87.50p 92.00p 83.26p 87.00p 50741
22/01/2024 95.00p 100.00p 86.00p 90.00p 139340
19/01/2024 95.00p 100.00p 91.11p 95.00p 21979
18/01/2024 95.00p 100.00p 90.00p 95.00p 12589
17/01/2024 96.00p 97.48p 95.00p 95.00p 776
16/01/2024 96.00p 100.00p 92.00p 96.00p 12984
15/01/2024 102.50p 105.00p 92.50p 96.00p 21995
12/01/2024 102.50p 105.00p 100.00p 102.50p 255
11/01/2024 102.50p 105.00p 100.00p 102.50p 340
10/01/2024 101.50p 105.00p 100.00p 102.50p 2135
09/01/2024 101.50p 105.00p 100.00p 101.50p 14692
08/01/2024 100.00p 105.00p 95.00p 101.50p 9904
05/01/2024 100.00p 105.00p 95.00p 100.00p 6532
04/01/2024 115.00p 120.00p 96.55p 100.00p 29286
03/01/2024 115.00p 120.00p 110.00p 115.00p 186
02/01/2024 115.00p 120.00p 110.00p 115.00p 1465
29/12/2023 115.00p 120.00p 110.60p 115.00p 21813
28/12/2023 112.50p 120.00p 110.00p 115.00p 273
27/12/2023 112.50p 115.00p 112.50p 112.50p 91
22/12/2023 112.50p 114.25p 112.25p 112.50p 3066
21/12/2023 115.00p 120.00p 110.00p 112.50p 862
20/12/2023 115.00p 118.00p 110.00p 115.00p 23615
19/12/2023 115.00p 120.00p 110.00p 115.00p 893
18/12/2023 112.50p 120.00p 107.00p 115.00p 130174
15/12/2023 120.00p 125.00p 106.00p 115.00p 31074
14/12/2023 117.50p 125.00p 115.00p 120.00p 31822
13/12/2023 121.00p 130.00p 115.00p 115.00p 24129
12/12/2023 109.00p 125.00p 103.00p 125.00p 38002
11/12/2023 101.00p 115.00p 97.00p 109.00p 51471
08/12/2023 101.00p 105.00p 97.00p 101.00p 57668
07/12/2023 102.50p 105.00p 95.00p 101.00p 51721
06/12/2023 102.50p 102.50p 100.00p 102.50p 908
05/12/2023 102.50p 107.00p 100.00p 102.50p 478
04/12/2023 102.50p 105.00p 100.00p 102.50p 19956
01/12/2023 105.00p 110.00p 100.00p 100.00p 26184
30/11/2023 105.00p 110.00p 100.00p 105.00p 1998
29/11/2023 105.00p 110.00p 100.00p 105.00p 160627
28/11/2023 109.00p 110.00p 100.00p 105.00p 7208
27/11/2023 111.50p 113.00p 109.00p 109.00p 3024
24/11/2023 111.00p 115.00p 110.00p 111.50p 133930
23/11/2023 110.00p 115.00p 107.00p 111.00p 21
22/11/2023 110.00p 115.00p 110.00p 110.00p 83
21/11/2023 110.00p 112.40p 105.00p 110.00p 4451
20/11/2023 110.00p 115.00p 105.00p 115.00p 3309
17/11/2023 107.50p 115.00p 105.00p 110.00p 14665
16/11/2023 90.00p 110.00p 87.50p 107.50p 102805
15/11/2023 80.50p 83.00p 78.05p 83.00p 1620
14/11/2023 86.50p 86.50p 80.00p 81.50p 23223
13/11/2023 82.50p 90.00p 80.00p 86.50p 28528
10/11/2023 85.00p 90.00p 80.00p 86.50p 38660
09/11/2023 85.00p 90.00p 80.10p 85.00p 35430
08/11/2023 97.50p 102.00p 80.10p 85.00p 25501
07/11/2023 97.50p 100.00p 95.00p 97.50p 8832
06/11/2023 97.50p 99.20p 97.50p 97.50p 10
03/11/2023 97.50p 100.00p 97.50p 97.50p 36
02/11/2023 100.00p 100.00p 96.25p 97.50p 10210
01/11/2023 102.50p 110.00p 100.00p 105.00p 14206
31/10/2023 100.00p 105.00p 97.22p 102.50p 24917
30/10/2023 102.50p 110.00p 100.00p 100.00p 8742
27/10/2023 102.50p 110.00p 102.50p 102.50p 25600
26/10/2023 97.50p 105.00p 97.50p 102.50p 16645
25/10/2023 95.00p 100.00p 90.00p 97.50p 40315
24/10/2023 95.00p 98.00p 90.00p 95.00p 24334
23/10/2023 100.00p 107.00p 90.00p 95.00p 7217
20/10/2023 100.00p 107.00p 95.10p 100.00p 5180
19/10/2023 87.50p 103.00p 80.00p 102.00p 520761
18/10/2023 110.00p 110.00p 85.00p 102.00p 33340
17/10/2023 115.00p 120.00p 105.00p 110.00p 2755
16/10/2023 117.50p 120.00p 115.00p 117.50p 164
13/10/2023 120.00p 126.00p 115.10p 117.50p 39497
12/10/2023 122.50p 133.00p 115.00p 128.00p 21328
11/10/2023 120.00p 132.00p 120.00p 122.50p 10775
10/10/2023 120.00p 125.00p 115.00p 120.00p 16043
09/10/2023 127.50p 130.00p 115.00p 120.00p 6496
06/10/2023 127.50p 130.00p 125.60p 127.50p 10344
05/10/2023 120.00p 130.00p 120.00p 127.50p 20040
04/10/2023 125.00p 130.00p 120.00p 120.00p 229
03/10/2023 125.00p 130.00p 120.00p 125.00p 31211
02/10/2023 122.50p 130.00p 122.50p 125.00p 4225
29/09/2023 120.00p 130.51p 115.00p 122.50p 58816
28/09/2023 127.50p 135.00p 115.00p 120.00p 3140
27/09/2023 130.00p 135.00p 129.95p 130.00p 6236
26/09/2023 130.00p 130.00p 125.00p 130.00p 8360
25/09/2023 136.50p 138.00p 125.00p 130.00p 8826
22/09/2023 136.50p 138.00p 136.50p 136.50p 1486
21/09/2023 137.50p 138.00p 130.00p 136.50p 14419
20/09/2023 137.50p 138.00p 135.00p 137.50p 917
19/09/2023 137.50p 140.00p 135.00p 137.50p 10130
18/09/2023 137.50p 138.25p 137.50p 137.50p 64
15/09/2023 137.50p 140.00p 135.00p 137.50p 26247
14/09/2023 137.50p 137.50p 136.67p 137.50p 0
13/09/2023 137.50p 138.49p 137.50p 137.50p 1396
12/09/2023 140.00p 145.00p 135.00p 137.50p 3580
11/09/2023 140.00p 140.80p 140.00p 140.00p 3574
08/09/2023 140.00p 140.00p 137.50p 140.00p 0
07/09/2023 140.00p 145.00p 140.00p 140.00p 5
06/09/2023 140.00p 145.00p 135.00p 140.00p 486
05/09/2023 145.00p 155.00p 135.00p 135.00p 23772
04/09/2023 142.50p 150.00p 135.00p 142.50p 6593
01/09/2023 127.50p 148.50p 125.00p 142.50p 81699
31/08/2023 132.50p 135.00p 125.00p 127.50p 67283
30/08/2023 135.00p 140.00p 130.00p 132.50p 26554
29/08/2023 135.00p 140.00p 130.00p 135.00p 5073
25/08/2023 135.00p 137.00p 132.25p 135.00p 8660
24/08/2023 135.00p 140.00p 135.00p 135.00p 441
23/08/2023 135.00p 140.00p 127.00p 135.00p 4675
22/08/2023 137.50p 140.00p 135.00p 135.00p 8743
21/08/2023 137.50p 140.00p 135.00p 137.50p 8814
18/08/2023 145.00p 147.50p 135.22p 137.50p 31245
17/08/2023 143.50p 155.00p 137.00p 147.50p 82422
16/08/2023 145.00p 145.00p 137.25p 143.50p 11913
15/08/2023 145.00p 150.00p 140.00p 145.00p 3196
14/08/2023 145.00p 145.00p 140.00p 145.00p 13030
11/08/2023 145.00p 145.99p 140.00p 145.00p 11796
10/08/2023 145.00p 150.00p 140.00p 145.00p 11250
09/08/2023 143.50p 150.00p 137.00p 145.00p 24393
08/08/2023 143.50p 143.50p 138.51p 143.50p 2637
07/08/2023 143.50p 150.00p 137.00p 143.50p 431
04/08/2023 143.50p 150.00p 140.00p 143.50p 3780
03/08/2023 145.00p 153.00p 138.10p 143.50p 7246
02/08/2023 145.00p 150.00p 140.00p 150.00p 19950
01/08/2023 145.00p 155.00p 140.00p 145.00p 15064
31/07/2023 140.00p 145.00p 137.00p 140.00p 13542
28/07/2023 143.50p 145.00p 140.00p 140.00p 9329
27/07/2023 147.50p 150.00p 143.50p 143.50p 1759
26/07/2023 147.50p 150.00p 147.50p 147.50p 8400
25/07/2023 147.50p 150.00p 145.00p 147.50p 242
24/07/2023 150.00p 153.50p 145.00p 147.50p 4403
21/07/2023 152.50p 155.00p 145.00p 150.00p 13495
20/07/2023 152.50p 155.00p 150.00p 152.50p 2537
19/07/2023 157.50p 165.00p 150.00p 152.50p 38192
18/07/2023 157.50p 160.00p 155.00p 157.50p 6467
17/07/2023 145.00p 160.00p 145.00p 157.50p 39728
14/07/2023 145.00p 150.00p 140.00p 145.00p 5831
13/07/2023 145.00p 149.00p 142.11p 145.00p 3334
12/07/2023 140.00p 145.00p 137.50p 145.00p 11978
11/07/2023 140.00p 140.00p 137.11p 140.00p 8800
10/07/2023 140.00p 143.70p 137.11p 140.00p 1821
07/07/2023 140.00p 145.00p 135.00p 140.00p 5789
06/07/2023 140.00p 143.80p 135.00p 140.00p 3416
05/07/2023 146.50p 150.00p 136.10p 140.00p 36501
04/07/2023 149.00p 150.00p 140.00p 150.00p 6733
03/07/2023 147.50p 155.00p 143.00p 149.00p 1937
30/06/2023 152.50p 155.00p 143.12p 149.00p 6278
29/06/2023 152.50p 155.00p 150.00p 152.50p 3
28/06/2023 157.50p 160.00p 150.00p 152.50p 8974
27/06/2023 157.50p 160.00p 155.00p 157.50p 6920
26/06/2023 156.00p 160.00p 141.00p 157.50p 30869
23/06/2023 156.00p 165.00p 152.00p 156.00p 3261
22/06/2023 156.00p 160.00p 152.00p 156.00p 6470
21/06/2023 156.00p 160.00p 154.08p 156.00p 2340
20/06/2023 154.50p 160.00p 153.30p 156.00p 5896
19/06/2023 154.50p 157.00p 154.50p 154.50p 57
16/06/2023 156.00p 160.00p 152.00p 155.00p 12230
15/06/2023 163.50p 170.00p 151.50p 157.50p 35805
14/06/2023 162.50p 170.00p 155.00p 163.50p 9473
13/06/2023 155.00p 170.00p 150.00p 162.50p 38749
12/06/2023 155.00p 159.00p 151.11p 155.00p 9975
09/06/2023 157.50p 165.00p 150.00p 155.00p 14843
08/06/2023 157.50p 165.00p 150.00p 157.50p 4783
07/06/2023 162.50p 162.50p 155.00p 157.50p 3083
06/06/2023 162.50p 173.00p 155.00p 162.50p 6008
05/06/2023 162.50p 170.00p 155.00p 162.50p 27680
02/06/2023 167.50p 170.00p 160.00p 162.50p 10924
01/06/2023 167.50p 170.00p 165.15p 167.50p 4458
31/05/2023 172.50p 180.00p 165.00p 167.50p 31300
30/05/2023 167.50p 180.00p 165.00p 172.50p 48246
26/05/2023 160.00p 165.00p 155.00p 160.00p 13605
25/05/2023 160.00p 165.00p 155.51p 160.00p 7003
24/05/2023 165.00p 169.50p 155.00p 160.00p 29648
23/05/2023 152.50p 155.00p 150.00p 152.50p 532
22/05/2023 152.50p 155.00p 150.50p 152.50p 7960
19/05/2023 155.00p 160.00p 145.50p 152.50p 29391
18/05/2023 155.00p 160.00p 150.00p 155.00p 20646
17/05/2023 155.00p 160.00p 155.00p 155.00p 3744
16/05/2023 142.50p 160.00p 140.00p 155.00p 33722
15/05/2023 140.00p 149.25p 130.00p 142.50p 21906
12/05/2023 140.00p 145.00p 135.00p 140.00p 1443
11/05/2023 142.50p 145.00p 135.00p 140.00p 15446
10/05/2023 142.50p 145.00p 141.55p 142.50p 11839
09/05/2023 142.50p 145.00p 140.00p 142.50p 15681
05/05/2023 142.50p 143.00p 141.55p 142.50p 8907
04/05/2023 140.00p 145.00p 140.00p 142.50p 16465
03/05/2023 137.50p 149.00p 130.00p 140.00p 10106
02/05/2023 135.00p 148.00p 130.00p 145.00p 39878
28/04/2023 145.00p 150.00p 130.00p 135.00p 40261
27/04/2023 150.00p 155.00p 140.00p 145.00p 30600
26/04/2023 150.00p 155.00p 145.00p 145.00p 22224
25/04/2023 157.50p 165.00p 145.00p 160.00p 50814
24/04/2023 160.00p 168.00p 150.00p 165.00p 48653
21/04/2023 160.00p 165.00p 155.00p 160.00p 72516
20/04/2023 160.00p 165.00p 155.00p 162.00p 87501
19/04/2023 160.00p 165.00p 155.00p 160.00p 15643

*Close Price adjusted for both dividends and splits