Cello Health (CLL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cello Health

Date Open High Low Close* Volume
24/09/2012 39.25p 41.00p 39.25p 39.75p 327510
21/09/2012 39.00p 39.40p 39.00p 39.25p 1107417
20/09/2012 39.00p 39.00p 38.30p 39.00p 75733
19/09/2012 40.50p 40.70p 38.00p 39.00p 138552
18/09/2012 39.00p 40.36p 36.75p 39.00p 32165
17/09/2012 39.00p 39.00p 37.28p 39.00p 0
14/09/2012 37.50p 39.00p 37.28p 39.00p 39500
13/09/2012 37.50p 37.90p 37.30p 37.50p 7940
12/09/2012 37.50p 38.00p 37.25p 37.50p 0
11/09/2012 37.25p 38.00p 37.25p 37.50p 8195
10/09/2012 37.25p 38.00p 36.91p 37.25p 20284
07/09/2012 37.00p 37.50p 37.00p 37.25p 68876
06/09/2012 37.00p 37.00p 36.04p 37.00p 3020
05/09/2012 38.00p 38.00p 34.11p 37.00p 24700
04/09/2012 38.00p 38.00p 37.00p 38.00p 8101
03/09/2012 39.00p 39.00p 35.97p 38.50p 22399
31/08/2012 39.00p 39.00p 37.50p 39.00p 14500
30/08/2012 39.00p 39.00p 38.04p 39.00p 900
29/08/2012 39.00p 39.00p 38.80p 39.00p 6113
28/08/2012 39.00p 39.00p 38.00p 39.00p 9800
24/08/2012 39.50p 39.50p 37.00p 39.00p 18111
23/08/2012 39.50p 39.50p 39.20p 39.50p 76
22/08/2012 40.50p 40.50p 38.30p 39.50p 34915
21/08/2012 40.50p 40.50p 39.15p 40.50p 2000
20/08/2012 40.50p 41.00p 39.50p 40.50p 14450
17/08/2012 40.50p 40.50p 39.50p 40.50p 2350
16/08/2012 40.00p 40.50p 40.00p 40.50p 11591
15/08/2012 39.50p 41.00p 39.50p 40.50p 30773
14/08/2012 38.50p 40.00p 38.50p 40.00p 56141
13/08/2012 38.50p 39.00p 37.30p 38.50p 64916
10/08/2012 38.50p 39.40p 38.50p 38.50p 5606
09/08/2012 36.50p 39.50p 36.50p 38.50p 25153
08/08/2012 36.00p 36.75p 36.00p 36.50p 12770
07/08/2012 36.00p 37.00p 35.56p 36.00p 62566
06/08/2012 36.00p 37.00p 36.00p 36.00p 0
03/08/2012 36.00p 37.00p 36.00p 36.00p 6700
02/08/2012 36.00p 36.00p 35.00p 36.00p 1187
01/08/2012 35.50p 37.00p 35.00p 36.50p 21782
31/07/2012 35.50p 35.50p 34.81p 35.50p 32600
30/07/2012 35.50p 36.70p 34.81p 35.50p 69289
27/07/2012 35.50p 36.00p 35.50p 35.50p 0
26/07/2012 35.50p 36.00p 35.50p 35.50p 750
25/07/2012 35.50p 36.00p 34.00p 35.50p 0
24/07/2012 36.00p 36.00p 34.00p 35.50p 4980
23/07/2012 36.00p 36.70p 34.00p 36.00p 6681
20/07/2012 36.00p 37.00p 36.00p 36.00p 2500
19/07/2012 36.00p 36.70p 34.80p 36.00p 5500
18/07/2012 34.00p 36.24p 33.50p 36.00p 158882
17/07/2012 34.00p 34.00p 33.50p 34.00p 1635
16/07/2012 34.00p 34.90p 33.35p 34.00p 43405
13/07/2012 34.00p 34.00p 32.62p 34.00p 0
12/07/2012 33.25p 34.00p 32.62p 34.00p 95576
11/07/2012 33.00p 33.33p 32.07p 33.25p 90720
10/07/2012 33.00p 33.50p 32.00p 33.00p 23220
09/07/2012 33.00p 33.38p 32.20p 33.00p 13175
06/07/2012 33.00p 33.38p 32.00p 33.00p 36393
05/07/2012 33.00p 33.38p 32.00p 33.00p 12000
04/07/2012 33.00p 33.38p 33.00p 33.00p 2870
03/07/2012 33.50p 33.50p 33.00p 33.00p 6750
02/07/2012 33.50p 33.50p 33.36p 33.50p 17311
29/06/2012 33.50p 33.70p 33.36p 33.50p 0
28/06/2012 33.50p 33.70p 33.36p 33.50p 0
27/06/2012 33.50p 33.70p 33.36p 33.50p 7267
26/06/2012 33.00p 33.80p 33.00p 33.50p 5000
25/06/2012 33.00p 33.50p 33.00p 33.00p 22500
22/06/2012 33.00p 33.00p 32.00p 33.00p 6885
21/06/2012 33.00p 33.30p 33.00p 33.00p 0
20/06/2012 33.00p 33.30p 33.00p 33.00p 1500
19/06/2012 32.50p 33.00p 32.50p 33.00p 45500
18/06/2012 32.50p 32.50p 32.45p 32.50p 15000
15/06/2012 32.50p 32.50p 32.45p 32.50p 900
14/06/2012 32.50p 33.00p 32.20p 32.50p 0
13/06/2012 33.00p 33.00p 32.20p 32.50p 1000
12/06/2012 34.25p 34.25p 33.00p 33.00p 30350
11/06/2012 34.50p 34.95p 30.00p 33.50p 146433
08/06/2012 34.50p 34.50p 34.00p 34.50p 0
07/06/2012 34.50p 34.50p 34.00p 34.50p 5400
06/06/2012 34.50p 35.00p 33.84p 34.50p 11328
01/06/2012 35.00p 35.00p 35.00p 35.00p 2203
31/05/2012 34.50p 35.00p 34.50p 35.00p 17950
30/05/2012 34.50p 34.50p 33.00p 34.50p 11881
29/05/2012 34.50p 35.00p 33.00p 34.50p 10090
28/05/2012 34.50p 35.10p 33.00p 34.50p 12740
25/05/2012 34.50p 34.50p 33.00p 34.50p 5488
24/05/2012 34.50p 35.25p 33.10p 34.50p 0
23/05/2012 34.50p 35.25p 33.10p 34.50p 13444
22/05/2012 34.50p 34.70p 33.00p 34.50p 66970
21/05/2012 34.50p 35.00p 31.00p 34.50p 0
18/05/2012 34.50p 35.00p 31.00p 34.50p 307449
17/05/2012 35.00p 35.50p 34.00p 35.00p 81675
16/05/2012 35.00p 35.00p 34.25p 35.00p 10050
15/05/2012 35.50p 35.50p 34.00p 35.00p 164363
14/05/2012 34.00p 34.40p 33.00p 34.00p 4574
11/05/2012 34.00p 34.25p 33.20p 34.00p 5140
10/05/2012 35.00p 35.33p 32.00p 34.00p 102084
09/05/2012 37.50p 37.50p 33.00p 35.00p 149316
08/05/2012 38.25p 38.25p 37.00p 37.50p 19475
04/05/2012 38.50p 38.50p 38.00p 38.25p 2000
03/05/2012 38.50p 38.50p 38.35p 38.50p 14900
02/05/2012 38.50p 38.50p 38.00p 38.50p 1363
01/05/2012 38.50p 38.50p 38.10p 38.50p 5959
30/04/2012 38.50p 38.50p 38.50p 38.50p 5000
27/04/2012 38.50p 39.75p 38.00p 38.50p 0
26/04/2012 39.75p 39.75p 38.00p 38.75p 43051
25/04/2012 40.00p 40.00p 39.00p 39.75p 58409
24/04/2012 41.50p 41.50p 40.00p 40.00p 19472
23/04/2012 41.50p 41.50p 40.00p 41.50p 23516
20/04/2012 42.25p 42.25p 40.00p 41.50p 39579
19/04/2012 42.75p 42.75p 42.00p 42.25p 8750
18/04/2012 42.75p 42.75p 41.50p 42.75p 56900
17/04/2012 43.00p 43.00p 42.50p 42.75p 5925
16/04/2012 43.00p 43.00p 42.50p 43.00p 58303
13/04/2012 43.00p 43.00p 42.50p 43.00p 236698
12/04/2012 43.25p 43.25p 43.00p 43.00p 20000
11/04/2012 43.25p 43.25p 43.00p 43.25p 19013
10/04/2012 43.25p 43.25p 43.00p 43.25p 126054
05/04/2012 43.25p 43.25p 43.00p 43.25p 22100
04/04/2012 43.50p 45.00p 43.00p 43.25p 68921
03/04/2012 44.00p 44.00p 43.00p 43.50p 31300
02/04/2012 44.00p 44.00p 43.00p 44.00p 11098
30/03/2012 44.00p 44.00p 41.00p 44.00p 79213
29/03/2012 44.50p 44.50p 43.00p 44.00p 51300
28/03/2012 44.50p 44.50p 43.00p 44.50p 98542
27/03/2012 44.00p 46.20p 44.00p 44.50p 72143
26/03/2012 44.00p 44.00p 43.00p 44.00p 7631
23/03/2012 44.50p 44.50p 43.25p 44.00p 56000
22/03/2012 43.50p 45.00p 43.00p 44.50p 740952
21/03/2012 44.00p 44.00p 42.00p 43.50p 39000
20/03/2012 44.00p 44.00p 43.00p 44.00p 78540
19/03/2012 45.00p 45.90p 43.00p 44.00p 248600
16/03/2012 41.50p 47.00p 41.00p 45.00p 341441
15/03/2012 38.50p 42.50p 38.50p 41.50p 68633
14/03/2012 39.50p 41.00p 37.55p 38.50p 138692
13/03/2012 36.00p 41.00p 36.00p 37.50p 173119
12/03/2012 35.00p 36.50p 35.00p 35.50p 10500
09/03/2012 33.50p 36.96p 33.50p 35.00p 30932
08/03/2012 33.50p 36.00p 33.50p 33.50p 55377
07/03/2012 33.50p 34.82p 32.00p 33.50p 126522
06/03/2012 34.50p 34.50p 32.00p 33.50p 258584
05/03/2012 34.50p 35.00p 33.00p 34.50p 65494
02/03/2012 35.50p 35.70p 33.00p 34.50p 40036
01/03/2012 35.50p 35.70p 35.20p 35.50p 7500
29/02/2012 36.00p 36.00p 34.00p 36.00p 45713
28/02/2012 36.00p 36.00p 35.00p 36.00p 12602
27/02/2012 36.00p 36.00p 35.00p 36.00p 3256
24/02/2012 36.00p 36.00p 35.80p 36.00p 500
23/02/2012 36.00p 36.50p 35.02p 36.00p 11654
22/02/2012 36.00p 36.00p 35.00p 36.00p 5000
21/02/2012 37.00p 37.13p 36.00p 36.00p 23202
20/02/2012 37.50p 37.50p 35.00p 37.00p 20354
17/02/2012 37.00p 37.00p 36.00p 37.00p 29114
16/02/2012 37.00p 37.00p 36.02p 37.00p 2725
15/02/2012 37.00p 37.00p 36.00p 37.00p 21000
14/02/2012 36.50p 37.35p 32.43p 37.00p 82163
13/02/2012 37.50p 37.50p 35.00p 36.50p 32896
10/02/2012 37.50p 37.70p 36.00p 37.50p 12000
09/02/2012 38.00p 38.00p 36.00p 38.00p 12670
08/02/2012 38.00p 38.00p 37.13p 38.00p 34367
07/02/2012 38.00p 38.00p 37.00p 38.00p 29305
06/02/2012 37.50p 38.00p 35.00p 38.00p 46983
03/02/2012 37.50p 38.00p 37.50p 37.50p 4000
02/02/2012 37.50p 38.10p 36.00p 37.50p 17519
01/02/2012 37.00p 38.25p 36.00p 37.50p 12651
31/01/2012 37.00p 38.00p 36.00p 37.00p 162347
30/01/2012 37.00p 37.00p 36.00p 37.00p 14686
27/01/2012 38.00p 38.00p 35.00p 37.00p 45813
26/01/2012 38.00p 38.56p 36.00p 37.50p 45155
25/01/2012 36.50p 38.90p 36.50p 38.00p 23660
24/01/2012 36.25p 37.00p 36.00p 36.50p 309830
23/01/2012 33.50p 37.50p 33.50p 36.25p 218654
20/01/2012 32.50p 32.50p 32.01p 32.50p 167224
19/01/2012 32.50p 32.50p 32.25p 32.50p 14407
18/01/2012 33.25p 33.50p 32.25p 32.50p 52800
17/01/2012 33.50p 33.50p 33.25p 33.25p 15000
16/01/2012 33.50p 34.00p 33.00p 33.50p 38313
13/01/2012 33.50p 34.00p 33.00p 33.50p 108152
12/01/2012 34.00p 34.50p 32.72p 33.50p 19701
11/01/2012 34.00p 34.67p 34.00p 34.00p 3000
10/01/2012 34.00p 34.00p 33.50p 34.00p 2200
09/01/2012 34.00p 34.67p 33.00p 34.00p 4670
06/01/2012 34.00p 35.00p 33.50p 34.00p 0
05/01/2012 34.75p 35.00p 33.50p 34.00p 178232
04/01/2012 34.75p 36.00p 34.75p 34.75p 14000
03/01/2012 34.75p 35.25p 34.00p 34.75p 5634
30/12/2011 35.00p 35.00p 34.00p 34.75p 0
29/12/2011 35.00p 35.00p 34.00p 35.00p 5876
28/12/2011 34.50p 35.00p 34.50p 35.00p 3217
23/12/2011 34.50p 34.50p 33.25p 34.50p 0
22/12/2011 34.50p 34.50p 33.25p 34.50p 18138
21/12/2011 34.50p 35.24p 34.50p 34.50p 26053
20/12/2011 34.00p 34.50p 34.00p 34.50p 21388
19/12/2011 34.00p 34.00p 33.00p 34.00p 0
16/12/2011 34.00p 34.00p 33.00p 34.00p 637
15/12/2011 34.00p 34.24p 34.00p 34.00p 691
14/12/2011 34.00p 34.50p 33.00p 34.00p 0
13/12/2011 34.50p 34.50p 33.00p 34.00p 7869
12/12/2011 34.50p 34.50p 33.30p 34.50p 2030
09/12/2011 34.50p 34.50p 33.30p 34.50p 0
08/12/2011 34.50p 34.50p 33.30p 34.50p 2500
07/12/2011 34.50p 35.00p 33.03p 34.50p 10239

*Close Price adjusted for both dividends and splits