Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
21/02/2011 59.50p 59.50p 58.00p 59.50p 28168
18/02/2011 59.50p 59.50p 59.00p 59.50p 94992
17/02/2011 59.50p 59.90p 59.00p 59.50p 50614
16/02/2011 59.50p 59.90p 59.20p 59.50p 11669
15/02/2011 59.50p 59.50p 59.00p 59.50p 15000
14/02/2011 59.00p 60.00p 59.10p 59.50p 20630
11/02/2011 58.15p 60.25p 58.00p 59.00p 23849
10/02/2011 62.00p 62.00p 60.00p 60.50p 23184
09/02/2011 58.00p 61.98p 58.00p 61.00p 70729
08/02/2011 58.15p 60.25p 58.00p 59.50p 12722
07/02/2011 58.75p 59.50p 58.75p 59.50p 262
04/02/2011 59.50p 59.50p 58.00p 59.50p 0
03/02/2011 58.00p 59.50p 58.00p 59.50p 5224
02/02/2011 61.00p 61.00p 58.00p 60.00p 40478
01/02/2011 62.00p 62.00p 60.00p 60.50p 116767
31/01/2011 62.00p 62.00p 61.60p 62.00p 6128
28/01/2011 62.00p 63.50p 61.60p 62.00p 4057
27/01/2011 62.00p 63.50p 61.60p 62.00p 7621
26/01/2011 62.00p 62.00p 60.00p 62.00p 8611
25/01/2011 60.50p 63.50p 60.00p 62.00p 24400
24/01/2011 60.00p 61.00p 59.50p 60.00p 40369
21/01/2011 60.00p 60.75p 59.50p 60.00p 171477
20/01/2011 58.75p 62.00p 58.25p 60.00p 69513
19/01/2011 55.00p 61.00p 54.25p 58.75p 255480
18/01/2011 50.50p 51.00p 50.50p 51.00p 0
17/01/2011 50.40p 51.00p 50.00p 50.50p 53345
14/01/2011 50.10p 50.70p 49.50p 49.50p 11925
13/01/2011 50.25p 50.25p 48.00p 49.50p 38520
12/01/2011 50.24p 50.24p 49.00p 50.00p 33795
11/01/2011 50.00p 50.00p 49.00p 50.00p 21682
10/01/2011 52.50p 53.50p 50.00p 50.50p 34449
07/01/2011 52.50p 53.75p 51.30p 52.50p 11641
06/01/2011 51.00p 54.00p 51.00p 52.50p 80151
05/01/2011 47.25p 52.00p 47.00p 51.00p 51875
04/01/2011 46.50p 48.00p 46.50p 47.25p 15200
31/12/2010 46.50p 48.00p 46.50p 46.50p 15316
30/12/2010 46.00p 46.65p 44.00p 46.50p 94617
29/12/2010 45.50p 45.50p 44.00p 45.50p 25000
24/12/2010 45.50p 45.50p 44.35p 45.50p 10000
23/12/2010 45.50p 45.50p 45.50p 45.50p 8333
22/12/2010 45.50p 46.70p 44.00p 45.50p 29750
21/12/2010 45.50p 46.00p 44.00p 45.50p 62687
20/12/2010 45.50p 45.50p 44.30p 45.50p 350
17/12/2010 45.50p 46.00p 44.30p 45.50p 50961
16/12/2010 46.00p 47.00p 44.00p 45.50p 21793
15/12/2010 45.50p 46.70p 44.50p 45.50p 11782
14/12/2010 45.00p 46.88p 45.00p 45.50p 4048
13/12/2010 45.00p 46.00p 45.00p 45.00p 45850
10/12/2010 45.00p 45.00p 44.00p 45.00p 5863
09/12/2010 45.00p 45.78p 45.00p 45.00p 12166
08/12/2010 45.00p 45.50p 44.25p 45.00p 54299
07/12/2010 45.00p 45.50p 44.02p 45.00p 27098
06/12/2010 45.00p 45.40p 45.00p 45.00p 1200
03/12/2010 45.00p 45.00p 44.00p 45.00p 220093
02/12/2010 44.50p 45.50p 44.50p 45.00p 80400
01/12/2010 45.00p 45.00p 45.00p 45.00p 0
30/11/2010 44.50p 45.00p 44.50p 45.00p 0
29/11/2010 45.00p 45.48p 43.00p 45.00p 16107
26/11/2010 45.50p 45.50p 45.00p 45.00p 1000
25/11/2010 45.50p 45.50p 45.00p 45.50p 3300
24/11/2010 45.75p 45.75p 45.00p 45.50p 20278
23/11/2010 45.75p 45.75p 45.75p 45.75p 75000
22/11/2010 46.00p 46.50p 45.00p 45.75p 13465
19/11/2010 46.50p 46.50p 46.00p 46.50p 5000
18/11/2010 46.00p 46.50p 46.00p 46.50p 328223
17/11/2010 46.00p 46.50p 46.00p 46.50p 3467
16/11/2010 47.00p 47.00p 46.00p 46.50p 20230
15/11/2010 48.25p 48.25p 46.50p 47.00p 7639
12/11/2010 47.75p 48.60p 47.75p 47.75p 7000
11/11/2010 48.25p 48.25p 46.85p 47.75p 7915
10/11/2010 47.00p 48.65p 47.00p 47.75p 2098
09/11/2010 47.00p 48.00p 47.00p 47.00p 2370
08/11/2010 46.50p 48.00p 46.25p 47.00p 65110
05/11/2010 46.25p 47.40p 45.75p 46.50p 49255
04/11/2010 46.25p 46.50p 45.50p 46.25p 25277
03/11/2010 46.25p 46.63p 45.50p 46.25p 7050
02/11/2010 46.25p 46.92p 45.50p 46.25p 21400
01/11/2010 46.00p 46.90p 46.00p 46.25p 37411
29/10/2010 46.00p 46.00p 46.00p 46.00p 0
28/10/2010 45.50p 46.60p 45.00p 46.00p 9846
27/10/2010 44.50p 45.00p 43.50p 44.50p 56300
26/10/2010 44.50p 45.20p 44.50p 44.50p 7928
25/10/2010 44.00p 44.50p 43.00p 44.50p 44300
22/10/2010 44.25p 44.25p 44.00p 44.00p 0
21/10/2010 44.25p 45.00p 44.00p 44.25p 1250
20/10/2010 44.50p 44.50p 42.00p 44.25p 21000
19/10/2010 45.50p 46.00p 42.00p 44.50p 71606
18/10/2010 45.50p 46.00p 45.50p 45.50p 0
15/10/2010 45.50p 46.34p 44.00p 45.50p 8294
14/10/2010 45.75p 45.75p 44.00p 45.50p 28027
13/10/2010 46.50p 46.50p 44.50p 46.00p 7739
12/10/2010 46.50p 46.50p 45.00p 46.50p 5670
11/10/2010 47.00p 47.50p 46.50p 46.50p 0
08/10/2010 47.50p 48.00p 46.00p 47.00p 20500
07/10/2010 49.50p 49.50p 47.00p 48.00p 15400
06/10/2010 49.50p 49.50p 47.00p 49.50p 17317
05/10/2010 49.50p 50.00p 46.50p 49.50p 71226
04/10/2010 49.50p 50.10p 49.50p 49.50p 39770
01/10/2010 49.50p 49.50p 48.00p 49.50p 33115
30/09/2010 49.25p 50.50p 49.25p 49.50p 5000
29/09/2010 49.25p 50.10p 48.50p 49.25p 11500
28/09/2010 49.25p 49.25p 48.63p 49.25p 2119
27/09/2010 49.00p 50.42p 48.50p 49.25p 12997
24/09/2010 49.75p 50.35p 49.00p 49.00p 22844
23/09/2010 49.25p 49.85p 48.12p 49.75p 25442
22/09/2010 49.25p 50.50p 48.32p 49.25p 42022
21/09/2010 48.50p 50.00p 48.50p 49.25p 14649
20/09/2010 48.00p 49.00p 47.50p 48.50p 31195
17/09/2010 46.00p 48.70p 46.00p 48.00p 57036
16/09/2010 46.00p 46.70p 45.02p 46.00p 409650
15/09/2010 46.00p 46.95p 45.40p 46.00p 14000
14/09/2010 46.00p 47.00p 45.38p 46.00p 219478
13/09/2010 46.00p 48.00p 45.65p 46.00p 55581
10/09/2010 45.00p 47.00p 45.00p 46.00p 57894
09/09/2010 45.00p 46.00p 44.00p 45.00p 12476
08/09/2010 45.00p 45.90p 45.00p 45.00p 6489
07/09/2010 46.50p 47.00p 44.00p 45.00p 195352
06/09/2010 46.50p 47.00p 46.50p 46.50p 10831
03/09/2010 47.00p 47.00p 46.50p 46.50p 37119
02/09/2010 46.00p 47.00p 45.10p 46.50p 46806
01/09/2010 45.50p 47.00p 45.12p 46.00p 59459
31/08/2010 44.00p 49.00p 43.51p 45.50p 399692
27/08/2010 40.50p 46.00p 40.38p 44.00p 105223
26/08/2010 38.00p 42.00p 38.00p 40.50p 492460
25/08/2010 37.50p 38.00p 37.50p 38.00p 32000
24/08/2010 38.00p 38.00p 37.00p 37.50p 47481
23/08/2010 38.00p 38.50p 38.00p 38.00p 19434
20/08/2010 38.00p 38.00p 37.00p 38.00p 4000
19/08/2010 38.00p 38.80p 37.00p 38.00p 28334
18/08/2010 38.00p 38.00p 37.00p 38.00p 21834
17/08/2010 38.00p 38.00p 37.00p 38.00p 12457
16/08/2010 38.50p 38.80p 37.00p 38.00p 41724
13/08/2010 38.50p 38.50p 37.00p 38.50p 15177
12/08/2010 38.75p 38.75p 37.30p 38.50p 18753
11/08/2010 38.50p 39.80p 37.63p 38.50p 14377
10/08/2010 38.50p 39.85p 37.63p 38.50p 1462
09/08/2010 39.00p 40.00p 38.50p 38.50p 19019
06/08/2010 38.50p 40.00p 38.50p 39.00p 24104
05/08/2010 38.00p 39.64p 38.00p 38.50p 12759
04/08/2010 40.50p 40.50p 37.30p 38.00p 30866
03/08/2010 40.50p 40.50p 39.00p 39.50p 63163
02/08/2010 37.50p 41.00p 37.50p 40.00p 85144
30/07/2010 37.00p 39.00p 37.00p 37.50p 488288
29/07/2010 36.00p 37.00p 36.00p 37.00p 65390
28/07/2010 36.00p 36.00p 36.00p 36.00p 0
27/07/2010 36.00p 37.00p 36.00p 36.00p 67000
26/07/2010 36.00p 36.00p 35.00p 36.00p 13023
23/07/2010 36.00p 36.40p 34.00p 36.00p 52392
22/07/2010 35.50p 37.49p 35.00p 36.00p 106204
21/07/2010 34.50p 36.40p 34.50p 35.50p 11763
20/07/2010 34.50p 35.25p 34.50p 34.50p 2000
19/07/2010 34.50p 35.00p 33.00p 34.50p 40885
16/07/2010 34.50p 34.50p 34.50p 34.50p 0
15/07/2010 34.50p 34.50p 34.50p 34.50p 0
14/07/2010 33.50p 34.50p 33.50p 34.50p 0
13/07/2010 33.50p 33.50p 32.00p 33.50p 46225
12/07/2010 33.50p 33.50p 32.00p 33.50p 13111
09/07/2010 33.50p 33.50p 33.50p 33.50p 0
08/07/2010 33.50p 33.50p 32.30p 33.50p 2600
07/07/2010 33.50p 33.50p 33.00p 33.50p 40800
06/07/2010 33.50p 35.00p 32.50p 33.50p 7588
05/07/2010 33.50p 33.50p 33.50p 33.50p 0
02/07/2010 32.50p 33.50p 32.50p 33.50p 0
01/07/2010 32.00p 33.00p 32.00p 33.00p 30000
30/06/2010 32.00p 32.00p 31.00p 32.00p 91906
29/06/2010 33.00p 33.88p 31.00p 32.00p 15549
28/06/2010 32.00p 34.00p 32.00p 33.00p 105870
25/06/2010 32.00p 32.00p 32.00p 32.00p 0
24/06/2010 32.00p 32.00p 31.00p 32.00p 2374
23/06/2010 32.00p 32.00p 31.46p 32.00p 14410
22/06/2010 32.00p 32.00p 32.00p 32.00p 0
21/06/2010 32.00p 32.00p 31.00p 32.00p 121370
18/06/2010 32.00p 32.00p 32.00p 32.00p 0
17/06/2010 32.50p 32.50p 31.00p 32.00p 1363
16/06/2010 32.50p 32.50p 31.00p 32.50p 33550
15/06/2010 32.50p 32.50p 31.69p 32.50p 8500
14/06/2010 32.00p 32.88p 31.00p 32.50p 20200
11/06/2010 32.00p 33.00p 32.00p 32.00p 40000
10/06/2010 32.00p 32.00p 31.50p 32.00p 3819
09/06/2010 31.50p 33.00p 31.25p 32.00p 60746
08/06/2010 31.50p 32.50p 30.03p 31.50p 180657
07/06/2010 31.50p 31.50p 31.50p 31.50p 0
04/06/2010 31.50p 31.50p 30.00p 31.50p 196682
03/06/2010 31.50p 31.50p 30.50p 31.50p 278450
02/06/2010 32.50p 32.50p 31.50p 31.50p 0
01/06/2010 33.00p 33.00p 32.00p 32.50p 1078
28/05/2010 33.00p 33.00p 33.00p 33.00p 0
27/05/2010 33.00p 33.58p 32.00p 33.00p 15885
26/05/2010 33.00p 33.00p 33.00p 33.00p 0
25/05/2010 33.00p 33.00p 33.00p 33.00p 0
24/05/2010 33.00p 33.00p 32.00p 33.00p 12500
21/05/2010 33.00p 33.70p 33.00p 33.00p 2000
20/05/2010 33.00p 33.00p 33.00p 33.00p 3183
19/05/2010 33.00p 33.00p 33.00p 33.00p 0
18/05/2010 33.00p 33.50p 32.00p 33.00p 122745
17/05/2010 32.50p 33.45p 32.50p 33.00p 10010
14/05/2010 33.50p 33.70p 32.00p 33.00p 54100
13/05/2010 33.50p 33.50p 33.00p 33.50p 13600
12/05/2010 33.50p 33.75p 33.00p 33.50p 19820
11/05/2010 33.50p 33.50p 33.00p 33.50p 2769

*Close Price adjusted for both dividends and splits