Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/04/2014 86.50p 86.90p 85.00p 86.50p 107257
23/04/2014 87.00p 87.00p 85.00p 86.50p 38138
22/04/2014 87.00p 87.00p 85.00p 87.00p 46911
17/04/2014 87.00p 87.00p 85.00p 87.00p 34146
16/04/2014 88.00p 88.00p 85.00p 87.00p 21552
15/04/2014 88.50p 88.50p 87.00p 88.00p 157845
14/04/2014 89.00p 90.00p 88.00p 88.50p 43131
11/04/2014 89.00p 89.90p 88.00p 89.00p 241953
10/04/2014 88.50p 90.50p 88.37p 89.00p 116493
09/04/2014 90.50p 90.50p 88.00p 88.50p 98197
08/04/2014 93.50p 93.90p 89.00p 90.50p 144265
07/04/2014 94.00p 95.00p 91.25p 93.50p 306484
04/04/2014 92.00p 92.50p 91.00p 92.00p 72876
03/04/2014 92.00p 92.00p 90.50p 92.00p 7628
02/04/2014 92.50p 93.00p 91.00p 92.00p 28203
01/04/2014 92.50p 92.50p 91.00p 92.50p 5596
31/03/2014 93.50p 93.52p 90.00p 92.50p 248041
28/03/2014 91.50p 95.00p 91.00p 93.50p 258784
27/03/2014 88.00p 92.00p 88.00p 91.00p 89993
26/03/2014 87.00p 88.37p 86.30p 88.00p 72155
25/03/2014 85.00p 89.00p 85.00p 87.00p 183341
24/03/2014 85.00p 86.00p 83.00p 85.00p 105511
21/03/2014 85.50p 85.50p 83.00p 85.00p 143591
20/03/2014 89.00p 90.00p 83.00p 85.50p 250710
19/03/2014 87.00p 87.37p 86.00p 87.00p 29711
18/03/2014 86.50p 87.44p 86.00p 87.00p 65578
17/03/2014 87.50p 88.00p 86.00p 87.50p 46691
14/03/2014 89.00p 89.00p 87.00p 87.50p 32645
13/03/2014 89.00p 89.00p 88.70p 89.00p 1000
12/03/2014 89.00p 89.70p 88.30p 89.00p 32289
11/03/2014 89.00p 89.75p 88.25p 89.00p 22429
10/03/2014 89.00p 90.00p 88.00p 89.00p 142205
07/03/2014 90.00p 90.30p 89.00p 89.00p 28530
06/03/2014 87.50p 90.37p 87.10p 90.00p 52716
05/03/2014 87.50p 89.00p 86.50p 87.50p 42762
04/03/2014 83.00p 88.75p 83.00p 87.50p 80153
03/03/2014 83.00p 83.32p 83.00p 83.00p 20734
28/02/2014 83.00p 84.00p 82.00p 83.00p 65434
27/02/2014 86.00p 86.00p 81.38p 83.00p 60433
26/02/2014 88.00p 88.00p 86.00p 86.00p 21163
25/02/2014 88.50p 88.50p 87.00p 88.00p 33363
24/02/2014 89.50p 89.50p 87.00p 88.50p 23145
21/02/2014 90.00p 90.00p 88.00p 89.50p 38243
20/02/2014 90.00p 90.00p 88.00p 90.00p 11044
19/02/2014 90.00p 90.65p 88.00p 90.00p 46897
18/02/2014 89.00p 91.00p 88.52p 90.00p 47255
17/02/2014 89.00p 90.00p 89.00p 89.00p 17609
14/02/2014 89.00p 89.50p 88.00p 89.00p 30389
13/02/2014 89.00p 89.98p 88.10p 89.00p 14914
12/02/2014 88.50p 90.00p 88.00p 89.00p 24743
11/02/2014 90.00p 90.40p 88.00p 88.50p 50231
10/02/2014 91.00p 91.70p 89.00p 90.00p 123654
07/02/2014 90.50p 93.00p 90.40p 91.00p 28182
06/02/2014 90.50p 92.37p 90.25p 90.50p 78346
05/02/2014 90.00p 93.00p 88.00p 90.50p 73041
04/02/2014 86.00p 91.90p 85.19p 90.00p 110554
03/02/2014 86.00p 86.00p 85.05p 86.00p 131794
31/01/2014 85.50p 86.50p 85.00p 86.00p 57493
30/01/2014 86.50p 86.75p 86.00p 86.50p 70910
29/01/2014 86.50p 87.00p 86.06p 86.50p 78846
28/01/2014 86.50p 86.70p 86.00p 86.50p 19556
27/01/2014 87.50p 87.69p 86.00p 86.50p 156606
24/01/2014 88.00p 88.00p 86.00p 87.50p 110093
23/01/2014 87.50p 88.42p 86.33p 88.00p 247874
22/01/2014 83.50p 87.80p 82.66p 87.50p 646817
21/01/2014 79.00p 79.20p 78.10p 79.00p 48030
20/01/2014 79.00p 79.24p 78.10p 79.00p 66772
17/01/2014 78.00p 79.00p 76.06p 79.00p 226731
16/01/2014 79.00p 79.20p 76.50p 78.00p 81903
15/01/2014 79.50p 79.70p 77.50p 79.00p 146973
14/01/2014 81.00p 81.00p 78.22p 79.50p 86585
13/01/2014 81.50p 81.50p 80.00p 81.00p 16155
10/01/2014 82.00p 82.00p 81.00p 82.00p 8249
09/01/2014 82.50p 84.00p 81.00p 82.00p 92831
08/01/2014 80.00p 83.50p 79.50p 82.00p 97328
07/01/2014 77.00p 81.00p 76.00p 79.50p 217121
06/01/2014 74.00p 78.00p 73.15p 77.00p 106413
03/01/2014 70.50p 74.90p 70.50p 74.00p 44517
02/01/2014 70.50p 70.98p 70.00p 70.50p 43541
31/12/2013 70.00p 71.00p 69.40p 70.50p 113835
30/12/2013 68.50p 70.70p 65.50p 70.00p 58029
27/12/2013 66.00p 68.50p 65.15p 68.50p 59731
24/12/2013 66.00p 66.40p 65.00p 66.00p 21169
23/12/2013 65.00p 66.50p 64.20p 66.00p 134537
20/12/2013 68.00p 68.00p 64.11p 65.00p 41353
19/12/2013 68.00p 68.00p 66.00p 68.00p 68982
18/12/2013 68.00p 68.00p 67.00p 68.00p 25045
17/12/2013 69.00p 69.00p 67.00p 69.00p 20393
16/12/2013 69.00p 69.00p 68.00p 69.00p 6667
13/12/2013 69.00p 69.00p 68.06p 69.00p 5688
12/12/2013 69.00p 69.00p 68.00p 69.00p 26500
11/12/2013 69.00p 69.00p 68.24p 69.00p 40284
10/12/2013 69.50p 69.50p 68.00p 69.00p 92630
09/12/2013 70.00p 70.20p 69.00p 69.50p 25445
06/12/2013 71.50p 71.50p 69.00p 69.00p 15695
05/12/2013 74.50p 75.00p 69.50p 71.50p 101537
04/12/2013 74.50p 74.50p 73.35p 74.50p 27277
03/12/2013 74.50p 74.50p 73.00p 74.50p 119125
02/12/2013 74.50p 75.01p 73.32p 74.50p 44507
29/11/2013 71.50p 76.00p 71.50p 74.50p 192720
28/11/2013 68.00p 73.00p 68.00p 71.50p 76782
27/11/2013 67.50p 69.00p 67.30p 68.00p 16598
26/11/2013 67.00p 69.00p 67.00p 67.50p 140141
25/11/2013 67.00p 68.00p 67.00p 67.00p 6244
22/11/2013 67.00p 68.00p 66.50p 67.00p 26240
21/11/2013 66.50p 68.00p 66.50p 67.00p 20388
20/11/2013 66.50p 67.00p 66.00p 66.50p 97163
19/11/2013 66.50p 67.00p 66.00p 66.50p 40424
18/11/2013 66.50p 66.50p 66.00p 66.50p 28157
15/11/2013 66.50p 66.50p 66.00p 66.50p 16188
14/11/2013 68.00p 68.00p 66.46p 66.50p 19983
13/11/2013 68.50p 68.50p 67.00p 68.00p 54904
12/11/2013 69.50p 69.50p 67.00p 68.50p 89661
11/11/2013 69.50p 69.95p 67.86p 69.50p 45084
08/11/2013 69.50p 70.70p 68.31p 69.50p 84054
07/11/2013 69.50p 70.00p 68.00p 69.50p 54679
06/11/2013 69.50p 70.00p 68.50p 69.50p 36955
05/11/2013 69.50p 70.70p 68.60p 69.50p 30315
04/11/2013 69.50p 70.70p 68.60p 69.50p 14951
01/11/2013 68.50p 69.78p 68.50p 69.50p 53397
31/10/2013 70.00p 70.34p 68.50p 68.50p 23748
30/10/2013 70.00p 70.98p 69.30p 70.00p 5485
29/10/2013 68.00p 71.00p 68.00p 70.00p 30454
28/10/2013 69.00p 69.95p 67.60p 68.00p 59845
25/10/2013 68.50p 69.95p 68.50p 69.00p 15873
24/10/2013 67.50p 69.95p 66.50p 68.50p 46314
23/10/2013 67.50p 68.97p 66.50p 67.50p 27956
22/10/2013 69.00p 69.85p 66.30p 67.50p 141390
21/10/2013 64.50p 70.00p 64.50p 69.00p 87498
18/10/2013 63.00p 66.00p 62.50p 64.50p 96496
17/10/2013 62.00p 63.20p 61.00p 62.50p 107206
16/10/2013 63.00p 63.00p 61.00p 62.00p 16036
15/10/2013 63.00p 63.00p 60.82p 63.00p 11658
14/10/2013 63.00p 63.00p 60.00p 63.00p 42134
11/10/2013 63.00p 64.00p 62.00p 63.00p 278171
10/10/2013 63.50p 65.00p 62.00p 63.00p 21760
09/10/2013 64.50p 64.50p 62.00p 64.50p 14344
08/10/2013 65.50p 65.50p 63.00p 64.50p 11750
07/10/2013 65.50p 65.50p 64.00p 65.50p 1642
04/10/2013 65.50p 65.50p 64.00p 65.50p 27703
03/10/2013 65.50p 66.40p 64.00p 65.50p 45420
02/10/2013 65.50p 66.50p 64.20p 65.50p 50700
01/10/2013 65.50p 66.60p 64.30p 65.50p 20804
30/09/2013 66.00p 66.70p 65.40p 65.50p 14610
27/09/2013 66.00p 67.00p 65.25p 66.00p 144745
26/09/2013 65.50p 66.56p 65.50p 66.00p 25000
25/09/2013 65.50p 66.15p 64.10p 65.50p 3650
24/09/2013 65.50p 66.16p 64.06p 65.50p 8908
23/09/2013 63.50p 66.70p 63.00p 65.50p 124196
20/09/2013 65.50p 65.50p 63.00p 63.50p 53362
19/09/2013 64.50p 65.90p 64.00p 65.50p 86417
18/09/2013 69.50p 71.00p 61.15p 63.50p 237668
17/09/2013 68.50p 68.50p 67.00p 68.50p 44942
16/09/2013 68.50p 69.50p 67.12p 68.50p 96209
13/09/2013 68.50p 68.70p 67.50p 68.50p 28705
12/09/2013 67.00p 68.80p 67.00p 68.50p 39147
11/09/2013 66.50p 67.40p 66.00p 67.00p 44122
10/09/2013 65.00p 67.70p 65.00p 66.50p 117487
09/09/2013 64.50p 65.00p 63.00p 65.00p 17849
06/09/2013 65.50p 65.50p 64.30p 64.50p 12268
05/09/2013 65.50p 66.75p 64.30p 65.50p 7737
04/09/2013 65.50p 66.95p 65.16p 65.50p 35697
03/09/2013 65.50p 67.00p 65.10p 65.50p 65926
02/09/2013 65.00p 67.00p 64.50p 65.50p 22995
30/08/2013 65.00p 66.00p 64.35p 65.00p 57986
29/08/2013 64.00p 65.00p 63.35p 65.00p 20465
28/08/2013 65.50p 66.00p 63.25p 64.00p 65780
27/08/2013 66.50p 67.00p 64.60p 65.50p 70034
23/08/2013 61.75p 67.00p 61.75p 66.50p 61772
22/08/2013 60.50p 63.00p 60.50p 61.75p 73131
21/08/2013 60.50p 61.70p 60.20p 60.50p 1025
20/08/2013 60.50p 62.00p 60.13p 60.50p 15079
19/08/2013 60.50p 61.62p 60.50p 60.50p 12899
16/08/2013 60.50p 60.50p 60.00p 60.50p 16920
15/08/2013 60.50p 61.62p 60.00p 60.50p 46287
14/08/2013 60.50p 61.62p 60.50p 60.50p 11613
13/08/2013 60.50p 61.62p 60.50p 60.50p 26572
12/08/2013 61.00p 61.75p 59.25p 60.50p 67657
09/08/2013 60.50p 62.00p 60.26p 61.00p 97019
08/08/2013 60.50p 61.55p 60.10p 60.50p 41760
07/08/2013 60.50p 61.65p 59.50p 59.50p 47705
06/08/2013 57.25p 62.00p 57.25p 60.50p 257277
05/08/2013 55.75p 58.00p 55.75p 57.25p 187191
02/08/2013 55.75p 56.42p 55.60p 55.75p 69562
01/08/2013 55.75p 56.35p 55.75p 55.75p 17700
31/07/2013 55.75p 55.98p 55.40p 55.75p 44208
30/07/2013 55.50p 56.20p 55.33p 55.75p 30387
29/07/2013 55.50p 55.50p 55.12p 55.50p 12000
26/07/2013 55.50p 56.10p 55.12p 55.50p 10728
25/07/2013 55.50p 56.30p 55.00p 55.50p 176812
24/07/2013 55.25p 56.30p 55.00p 55.50p 6946
23/07/2013 56.50p 57.90p 54.90p 55.50p 114500
22/07/2013 55.75p 56.50p 55.00p 56.50p 82152
19/07/2013 55.50p 56.73p 54.92p 55.75p 33354
18/07/2013 55.50p 56.85p 54.55p 55.50p 154066
17/07/2013 51.50p 56.55p 51.25p 55.50p 185219
16/07/2013 50.00p 50.39p 49.33p 50.00p 17977
15/07/2013 49.75p 50.40p 49.00p 49.75p 39286
12/07/2013 49.75p 50.40p 49.25p 49.75p 36603
11/07/2013 49.75p 50.00p 49.00p 49.75p 223115

*Close Price adjusted for both dividends and splits