Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/11/2015 89.00p 94.00p 89.00p 92.00p 165331
19/11/2015 88.50p 90.95p 88.05p 89.00p 276837
18/11/2015 87.50p 89.00p 87.50p 88.50p 62210
17/11/2015 87.50p 88.50p 87.50p 87.50p 109900
16/11/2015 87.50p 88.50p 87.42p 87.50p 15470
13/11/2015 87.50p 88.75p 87.25p 87.50p 25109
12/11/2015 87.50p 88.75p 87.15p 87.50p 11450
11/11/2015 87.50p 88.75p 87.00p 87.50p 24579
10/11/2015 87.50p 88.50p 86.75p 87.50p 14950
09/11/2015 87.00p 88.00p 86.30p 87.50p 50283
06/11/2015 85.50p 88.95p 85.00p 87.00p 58057
05/11/2015 83.50p 87.00p 83.50p 85.50p 32718
04/11/2015 83.50p 84.95p 83.50p 83.50p 16238
03/11/2015 83.50p 84.75p 82.50p 83.50p 35555
02/11/2015 83.50p 85.00p 83.15p 83.50p 129131
30/10/2015 83.50p 85.00p 82.55p 83.50p 545008
29/10/2015 84.00p 84.75p 82.50p 83.50p 47120
28/10/2015 84.00p 84.00p 83.05p 84.00p 10584
27/10/2015 84.00p 85.00p 83.05p 84.00p 30550
26/10/2015 84.00p 84.00p 83.00p 84.00p 8603
23/10/2015 84.00p 84.90p 83.00p 84.00p 32267
22/10/2015 84.00p 86.00p 83.52p 84.00p 214380
21/10/2015 84.00p 85.75p 83.50p 84.50p 19739
20/10/2015 83.00p 85.00p 82.55p 84.00p 19216
19/10/2015 83.00p 83.95p 82.55p 83.00p 5700
16/10/2015 82.50p 84.00p 82.30p 83.00p 26222
15/10/2015 82.00p 83.63p 81.62p 82.50p 49149
14/10/2015 82.00p 82.80p 81.05p 82.00p 59772
13/10/2015 82.50p 82.95p 81.05p 82.00p 26847
12/10/2015 81.50p 83.50p 80.48p 82.50p 87794
09/10/2015 80.50p 83.00p 79.96p 81.50p 110070
08/10/2015 81.50p 81.50p 80.00p 80.50p 189293
07/10/2015 80.50p 81.50p 80.00p 81.50p 78753
06/10/2015 80.50p 80.50p 78.50p 80.50p 190672
05/10/2015 81.00p 81.00p 80.00p 80.50p 122009
02/10/2015 81.00p 81.00p 80.10p 81.00p 2789
01/10/2015 81.00p 81.00p 81.00p 81.00p 0
30/09/2015 82.50p 82.50p 79.50p 81.00p 38069
29/09/2015 82.75p 82.90p 81.00p 82.50p 50084
28/09/2015 82.00p 83.95p 81.05p 82.75p 106650
25/09/2015 81.00p 82.50p 80.10p 82.00p 629622
24/09/2015 82.00p 82.00p 80.05p 81.00p 1032456
23/09/2015 82.00p 82.00p 80.20p 82.00p 200875
22/09/2015 82.00p 82.00p 80.00p 82.00p 26064
21/09/2015 84.50p 84.50p 79.00p 80.50p 334278
18/09/2015 85.50p 85.50p 83.50p 84.50p 144245
17/09/2015 85.50p 85.70p 84.00p 85.50p 43236
16/09/2015 93.00p 93.00p 84.00p 85.50p 265221
15/09/2015 93.00p 93.15p 93.00p 93.00p 8416
14/09/2015 93.00p 93.20p 92.00p 93.00p 11749
11/09/2015 93.00p 93.04p 92.50p 93.00p 16812
10/09/2015 93.00p 93.15p 92.42p 93.00p 27109
09/09/2015 93.50p 93.80p 92.00p 93.00p 112823
08/09/2015 93.50p 93.80p 93.12p 93.50p 13364
07/09/2015 94.00p 94.70p 93.12p 93.50p 35268
04/09/2015 93.00p 95.00p 93.00p 94.00p 39166
03/09/2015 93.00p 93.66p 92.55p 93.00p 35706
02/09/2015 93.00p 94.00p 92.10p 93.00p 3910
01/09/2015 94.00p 94.56p 92.00p 93.00p 29874
28/08/2015 94.00p 94.50p 94.00p 94.00p 3580
27/08/2015 94.50p 95.00p 94.00p 94.00p 14752
26/08/2015 93.00p 94.80p 92.63p 94.50p 23300
25/08/2015 91.00p 95.00p 90.00p 93.00p 86355
24/08/2015 98.00p 98.40p 90.00p 91.00p 169267
21/08/2015 98.00p 98.00p 97.50p 98.00p 23151
20/08/2015 98.00p 98.40p 97.50p 98.00p 16006
19/08/2015 98.00p 98.00p 97.36p 98.00p 33835
18/08/2015 98.00p 98.25p 96.30p 98.00p 35435
17/08/2015 98.00p 98.25p 97.00p 98.00p 82272
14/08/2015 98.50p 98.68p 97.05p 98.00p 38266
13/08/2015 98.50p 98.90p 98.05p 98.50p 10482
12/08/2015 99.50p 99.50p 98.00p 98.50p 33262
11/08/2015 100.00p 100.00p 99.00p 99.50p 12484
10/08/2015 100.50p 100.50p 99.00p 100.00p 29058
07/08/2015 101.00p 101.00p 99.10p 100.50p 19409
06/08/2015 101.00p 101.00p 100.00p 101.00p 510700
05/08/2015 101.00p 101.00p 100.00p 101.00p 16067
04/08/2015 102.50p 102.50p 100.00p 101.00p 243266
03/08/2015 102.50p 102.50p 101.00p 102.50p 53942
31/07/2015 102.50p 102.70p 101.05p 102.50p 29128
30/07/2015 100.50p 104.00p 100.50p 102.50p 89823
29/07/2015 99.50p 101.00p 99.10p 100.50p 430874
28/07/2015 99.50p 99.50p 99.10p 99.50p 12592
27/07/2015 100.00p 100.50p 97.90p 99.50p 125820
24/07/2015 99.00p 100.50p 99.00p 99.50p 44933
23/07/2015 100.00p 101.25p 98.40p 99.00p 44569
22/07/2015 100.00p 101.50p 98.32p 100.00p 261689
21/07/2015 100.50p 102.50p 97.00p 100.00p 144441
20/07/2015 102.00p 103.70p 100.25p 101.50p 39147
17/07/2015 101.50p 103.00p 100.10p 101.50p 45832
16/07/2015 102.00p 102.50p 100.00p 101.50p 22641
15/07/2015 103.00p 103.08p 101.00p 102.00p 18858
14/07/2015 103.00p 105.00p 102.00p 103.00p 113791
13/07/2015 100.50p 104.00p 100.50p 102.50p 27851
10/07/2015 99.00p 101.00p 98.00p 100.00p 42507
09/07/2015 99.00p 99.90p 98.60p 99.00p 33831
08/07/2015 100.50p 100.75p 97.90p 99.00p 90381
07/07/2015 101.00p 101.90p 99.00p 100.50p 40150
06/07/2015 101.00p 102.50p 100.60p 101.00p 36464
03/07/2015 101.50p 102.30p 100.00p 101.00p 53441
02/07/2015 101.50p 102.37p 100.65p 101.50p 15639
01/07/2015 101.50p 102.50p 101.10p 101.50p 42327
30/06/2015 101.50p 102.50p 101.50p 101.50p 10338
29/06/2015 102.50p 103.00p 100.00p 101.50p 67954
26/06/2015 104.00p 104.01p 102.00p 103.50p 137902
25/06/2015 105.00p 106.70p 103.00p 104.00p 102818
24/06/2015 99.00p 106.00p 98.10p 104.50p 237384
23/06/2015 100.00p 101.00p 97.50p 99.00p 172194
22/06/2015 99.50p 100.75p 99.50p 100.00p 109034
19/06/2015 99.00p 100.40p 98.00p 99.50p 42867
18/06/2015 99.50p 101.00p 98.25p 99.00p 28417
17/06/2015 99.50p 101.00p 98.00p 99.50p 117410
16/06/2015 100.00p 100.18p 98.65p 99.50p 227724
15/06/2015 97.50p 100.90p 97.50p 100.00p 307693
12/06/2015 95.00p 100.90p 95.00p 97.50p 402379
11/06/2015 94.50p 95.98p 93.50p 94.50p 72806
10/06/2015 94.50p 95.00p 93.00p 94.50p 135038
09/06/2015 94.50p 94.95p 93.10p 94.50p 52892
08/06/2015 95.00p 95.10p 94.00p 94.50p 13245
05/06/2015 95.00p 95.50p 94.00p 95.00p 66435
04/06/2015 95.00p 95.25p 94.00p 95.00p 1028
03/06/2015 94.50p 95.50p 93.33p 95.00p 75507
02/06/2015 94.00p 94.50p 92.00p 94.50p 66409
01/06/2015 94.00p 94.80p 93.80p 94.00p 81551
29/05/2015 94.00p 94.50p 94.00p 94.00p 12323
28/05/2015 94.00p 94.50p 93.00p 94.00p 96135
27/05/2015 94.00p 94.50p 93.90p 94.00p 20478
26/05/2015 94.00p 94.00p 93.00p 94.00p 78940
22/05/2015 94.00p 94.50p 93.00p 94.00p 145996
21/05/2015 94.00p 94.00p 93.10p 94.00p 50892
20/05/2015 94.00p 94.90p 93.40p 94.00p 75518
19/05/2015 93.00p 94.80p 93.00p 94.00p 104676
18/05/2015 93.00p 96.00p 92.85p 93.00p 118819
15/05/2015 89.50p 93.90p 87.00p 92.50p 279540
14/05/2015 88.50p 90.00p 88.50p 89.00p 38215
13/05/2015 88.50p 89.90p 88.50p 88.50p 834
12/05/2015 87.00p 89.50p 86.67p 88.50p 105613
11/05/2015 90.50p 90.50p 90.45p 90.50p 12530
08/05/2015 90.50p 90.50p 90.50p 90.50p 1609
07/05/2015 88.00p 90.50p 88.00p 90.50p 47263
06/05/2015 88.00p 88.80p 87.10p 88.00p 80399
05/05/2015 88.50p 89.00p 87.08p 88.00p 46832
01/05/2015 90.50p 91.25p 87.25p 88.50p 63784
30/04/2015 90.50p 91.50p 89.00p 90.50p 51544
29/04/2015 91.50p 91.50p 90.00p 91.50p 22120
28/04/2015 91.00p 91.50p 90.00p 91.50p 22909
27/04/2015 91.50p 91.50p 90.00p 91.00p 33302
24/04/2015 91.50p 91.50p 90.00p 91.50p 12160
23/04/2015 91.50p 91.70p 90.00p 91.50p 17386
22/04/2015 91.50p 91.70p 90.40p 91.50p 38929
21/04/2015 93.50p 93.50p 90.25p 91.50p 35931
20/04/2015 93.50p 95.00p 92.50p 93.50p 55066
17/04/2015 93.00p 94.98p 92.00p 93.50p 85800
16/04/2015 92.00p 94.00p 92.00p 93.00p 100693
15/04/2015 92.00p 93.00p 91.90p 92.00p 17295
14/04/2015 92.00p 93.00p 91.65p 92.00p 80179
13/04/2015 92.50p 93.00p 91.60p 92.00p 120973
10/04/2015 92.00p 94.00p 91.65p 92.50p 33761
09/04/2015 91.50p 93.00p 91.21p 92.00p 40454
08/04/2015 91.00p 91.90p 90.60p 91.50p 97233
07/04/2015 89.00p 92.00p 88.81p 91.00p 96218
02/04/2015 90.00p 92.00p 88.70p 89.00p 55430
01/04/2015 88.50p 90.40p 88.50p 90.00p 62855
31/03/2015 88.50p 89.00p 88.30p 88.50p 55191
30/03/2015 89.00p 89.00p 88.00p 88.50p 116764
27/03/2015 89.00p 91.00p 88.00p 89.00p 128915
26/03/2015 89.00p 89.75p 88.00p 89.00p 86251
25/03/2015 89.50p 90.00p 88.00p 89.00p 117312
24/03/2015 90.00p 90.38p 88.30p 89.50p 38209
23/03/2015 90.50p 91.25p 88.50p 90.50p 68434
20/03/2015 89.00p 91.70p 89.00p 90.50p 101741
19/03/2015 93.50p 93.50p 87.25p 89.00p 503195
18/03/2015 93.50p 93.82p 91.25p 93.00p 67365
17/03/2015 94.50p 94.50p 93.00p 93.50p 20796
16/03/2015 94.50p 95.30p 93.75p 94.50p 40129
13/03/2015 94.50p 94.50p 93.00p 94.50p 125570
12/03/2015 94.50p 95.40p 93.00p 94.50p 77459
11/03/2015 93.00p 96.00p 93.00p 94.50p 156294
10/03/2015 93.00p 93.75p 93.00p 93.00p 36609
09/03/2015 93.00p 94.00p 92.50p 93.00p 92656
06/03/2015 93.00p 93.80p 93.00p 93.00p 16652
05/03/2015 93.00p 93.90p 93.00p 93.00p 35466
04/03/2015 93.00p 94.00p 93.00p 93.00p 9650
03/03/2015 93.00p 94.00p 93.00p 93.00p 17059
02/03/2015 92.00p 94.00p 92.00p 93.00p 169651
27/02/2015 92.00p 92.90p 92.00p 92.00p 36842
26/02/2015 91.00p 92.46p 91.00p 92.00p 85230
25/02/2015 90.50p 92.66p 90.50p 91.00p 144477
24/02/2015 90.50p 91.50p 89.00p 90.50p 1015858
23/02/2015 89.50p 93.00p 89.50p 90.50p 58314
20/02/2015 88.00p 90.00p 88.00p 89.50p 20763
19/02/2015 88.00p 89.00p 87.50p 88.00p 29159
18/02/2015 84.00p 88.00p 84.00p 88.00p 113650
17/02/2015 84.00p 85.00p 83.55p 84.00p 130750
16/02/2015 84.00p 85.00p 83.00p 84.00p 137538
13/02/2015 84.00p 85.00p 83.32p 84.00p 400267
12/02/2015 85.00p 85.00p 83.00p 84.00p 33960
11/02/2015 85.50p 85.50p 84.00p 85.00p 53114
10/02/2015 85.50p 85.50p 84.00p 85.50p 51576
09/02/2015 91.00p 91.30p 83.00p 85.50p 146254

*Close Price adjusted for both dividends and splits