Cellcast (CLTV) Share Price

Telecommunications Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cellcast

Date Open High Low Close* Volume
06/10/2011 1.48p 1.55p 1.38p 1.48p 0
05/10/2011 1.38p 1.55p 1.38p 1.48p 616000
04/10/2011 1.38p 1.61p 1.38p 1.38p 0
03/10/2011 1.45p 1.61p 1.38p 1.38p 233782
30/09/2011 1.58p 1.58p 1.32p 1.45p 497115
29/09/2011 1.63p 1.63p 1.46p 1.58p 502115
28/09/2011 1.63p 1.63p 1.53p 1.63p 15000
27/09/2011 1.50p 1.63p 1.50p 1.63p 390000
26/09/2011 1.50p 1.54p 1.38p 1.50p 0
23/09/2011 1.38p 1.54p 1.38p 1.50p 594225
22/09/2011 1.38p 1.45p 1.30p 1.38p 195000
21/09/2011 1.40p 1.45p 1.28p 1.40p 0
20/09/2011 1.40p 1.45p 1.28p 1.40p 0
19/09/2011 1.40p 1.45p 1.28p 1.40p 0
16/09/2011 1.45p 1.45p 1.28p 1.40p 550000
15/09/2011 1.38p 1.47p 1.38p 1.45p 350000
14/09/2011 1.50p 1.58p 1.10p 1.38p 0
13/09/2011 1.38p 1.58p 1.10p 1.38p 0
12/09/2011 1.38p 1.58p 1.10p 1.38p 0
09/09/2011 1.38p 1.58p 1.10p 1.38p 0
08/09/2011 1.38p 1.58p 1.10p 1.38p 0
07/09/2011 1.38p 1.58p 1.10p 1.38p 0
06/09/2011 1.38p 1.58p 1.10p 1.38p 0
05/09/2011 1.38p 1.58p 1.10p 1.38p 0
02/09/2011 1.58p 1.58p 1.10p 1.38p 250000
01/09/2011 1.63p 1.63p 1.48p 1.58p 100000
31/08/2011 1.63p 1.63p 1.52p 1.63p 2500
30/08/2011 1.63p 1.65p 1.55p 1.63p 0
26/08/2011 1.58p 1.65p 1.55p 1.63p 100000
25/08/2011 2.05p 2.05p 1.34p 1.58p 986739
24/08/2011 1.75p 2.05p 1.63p 2.05p 0
23/08/2011 2.00p 2.00p 1.63p 1.75p 63804
22/08/2011 2.00p 2.00p 1.75p 2.00p 0
19/08/2011 2.00p 2.00p 1.75p 2.00p 0
18/08/2011 2.00p 2.00p 1.75p 2.00p 0
17/08/2011 2.00p 2.00p 1.75p 2.00p 0
16/08/2011 2.00p 2.00p 1.75p 2.00p 0
15/08/2011 2.00p 2.00p 1.75p 2.00p 0
12/08/2011 2.00p 2.00p 1.75p 2.00p 1250
11/08/2011 2.00p 2.00p 2.00p 2.00p 0
10/08/2011 2.00p 2.00p 2.00p 2.00p 0
09/08/2011 2.00p 2.00p 2.00p 2.00p 0
08/08/2011 1.88p 2.00p 1.80p 2.00p 0
05/08/2011 2.00p 2.00p 1.80p 2.00p 50000
04/08/2011 1.75p 2.00p 1.75p 2.00p 250000
03/08/2011 2.25p 2.25p 1.69p 1.75p 350000
02/08/2011 2.38p 2.38p 2.25p 2.25p 6892
01/08/2011 2.38p 2.38p 2.38p 2.38p 0
29/07/2011 2.38p 2.75p 2.38p 2.38p 270000
28/07/2011 2.50p 2.50p 2.25p 2.38p 135025
27/07/2011 2.50p 2.50p 2.31p 2.50p 0
26/07/2011 2.50p 2.50p 2.31p 2.50p 0
25/07/2011 2.50p 2.50p 2.31p 2.50p 0
22/07/2011 2.50p 2.50p 2.31p 2.50p 50000
21/07/2011 2.50p 2.75p 2.35p 2.50p 0
20/07/2011 2.50p 2.75p 2.35p 2.50p 0
19/07/2011 2.50p 2.75p 2.35p 2.50p 0
18/07/2011 2.75p 2.75p 2.35p 2.50p 320000
15/07/2011 2.75p 2.75p 2.75p 2.75p 0
14/07/2011 2.88p 3.00p 2.75p 2.75p 0
13/07/2011 2.88p 3.00p 2.88p 2.88p 0
12/07/2011 3.00p 3.00p 2.88p 2.88p 0
11/07/2011 3.00p 3.00p 3.00p 3.00p 32918
08/07/2011 3.00p 3.20p 2.80p 3.00p 650000
07/07/2011 3.13p 3.13p 3.00p 3.00p 250000
06/07/2011 3.00p 3.35p 3.00p 3.13p 139225
05/07/2011 2.75p 3.00p 2.75p 3.00p 0
04/07/2011 2.75p 2.75p 2.75p 2.75p 110000
01/07/2011 2.75p 2.75p 2.50p 2.75p 50000
30/06/2011 2.75p 2.75p 2.51p 2.75p 256000
29/06/2011 2.75p 3.00p 2.59p 2.75p 0
28/06/2011 2.63p 3.00p 2.59p 2.75p 0
27/06/2011 3.00p 3.00p 2.59p 2.63p 250000
24/06/2011 3.00p 3.00p 2.76p 3.00p 0
23/06/2011 3.00p 3.00p 2.76p 3.00p 0
22/06/2011 3.00p 3.00p 2.76p 3.00p 0
21/06/2011 3.00p 3.00p 2.76p 3.00p 0
20/06/2011 3.00p 3.00p 2.76p 3.00p 9700
17/06/2011 3.00p 3.00p 2.77p 3.00p 100000
16/06/2011 3.13p 3.13p 2.78p 3.00p 80000
15/06/2011 3.25p 3.25p 2.85p 3.13p 236933
14/06/2011 3.25p 3.25p 3.00p 3.25p 0
13/06/2011 3.25p 3.25p 3.00p 3.25p 20000
10/06/2011 3.25p 3.25p 3.20p 3.25p 60000
09/06/2011 3.25p 3.25p 3.06p 3.25p 0
08/06/2011 3.25p 3.25p 3.06p 3.25p 156554
07/06/2011 3.25p 3.25p 3.06p 3.25p 1500
06/06/2011 3.63p 3.63p 3.00p 3.25p 311119
03/06/2011 3.75p 3.75p 3.25p 3.63p 355071
02/06/2011 4.50p 4.63p 3.27p 3.75p 1298250
01/06/2011 4.63p 4.80p 4.55p 4.63p 315322
31/05/2011 4.25p 4.70p 4.25p 4.50p 89000
27/05/2011 3.88p 4.25p 3.75p 4.25p 101664
26/05/2011 3.75p 3.89p 3.63p 3.88p 0
25/05/2011 3.75p 3.89p 3.63p 3.75p 0
24/05/2011 3.63p 3.89p 3.63p 3.75p 90000
23/05/2011 3.63p 3.69p 3.63p 3.63p 0
20/05/2011 3.63p 3.69p 3.63p 3.63p 100000
19/05/2011 3.75p 3.88p 3.53p 3.63p 0
18/05/2011 3.75p 3.75p 3.53p 3.75p 50000
17/05/2011 3.75p 3.80p 3.75p 3.75p 0
16/05/2011 3.75p 3.80p 3.75p 3.75p 0
13/05/2011 3.75p 3.80p 3.75p 3.75p 7859
12/05/2011 3.75p 3.88p 3.50p 3.75p 173902
11/05/2011 4.00p 4.00p 3.68p 3.75p 201117
10/05/2011 4.00p 4.00p 3.75p 4.00p 0
09/05/2011 4.00p 4.00p 3.75p 4.00p 13784
06/05/2011 4.00p 4.00p 4.00p 4.00p 0
05/05/2011 4.00p 4.00p 4.00p 4.00p 0
04/05/2011 4.00p 4.00p 4.00p 4.00p 90000
03/05/2011 4.00p 4.09p 4.00p 4.00p 124037
28/04/2011 4.25p 4.25p 3.50p 4.00p 325000
27/04/2011 4.25p 4.25p 3.75p 4.25p 200000
26/04/2011 4.13p 4.25p 4.08p 4.25p 125000
21/04/2011 4.13p 4.13p 3.83p 4.13p 1000000
20/04/2011 4.13p 4.13p 3.83p 4.13p 3000
19/04/2011 4.13p 4.13p 4.00p 4.13p 0
18/04/2011 4.13p 4.13p 4.00p 4.13p 0
15/04/2011 4.13p 4.13p 4.00p 4.13p 0
14/04/2011 4.13p 4.13p 4.00p 4.13p 225605
13/04/2011 4.38p 4.38p 3.76p 4.13p 37517
12/04/2011 4.38p 4.38p 3.88p 4.38p 0
11/04/2011 4.38p 4.38p 3.88p 4.38p 0
08/04/2011 4.38p 4.38p 3.88p 4.38p 0
07/04/2011 4.38p 4.38p 3.88p 4.38p 0
06/04/2011 4.38p 4.38p 3.88p 4.38p 0
05/04/2011 4.13p 4.38p 3.88p 4.38p 85000
04/04/2011 4.13p 4.13p 3.91p 4.13p 47161
01/04/2011 4.13p 4.13p 3.91p 4.13p 0
31/03/2011 4.13p 4.13p 3.91p 4.13p 0
30/03/2011 4.13p 4.13p 3.91p 4.13p 0
29/03/2011 4.13p 4.13p 3.91p 4.13p 18225
28/03/2011 4.13p 4.13p 3.88p 4.13p 0
25/03/2011 4.13p 4.13p 3.88p 4.13p 15000
24/03/2011 4.13p 4.13p 3.91p 4.13p 0
23/03/2011 4.13p 4.13p 3.91p 4.13p 1000
22/03/2011 4.13p 4.30p 3.88p 4.13p 0
21/03/2011 4.13p 4.30p 3.88p 4.13p 0
18/03/2011 4.25p 4.30p 3.88p 4.13p 90000
17/03/2011 4.00p 4.25p 4.00p 4.25p 45000
16/03/2011 4.13p 4.13p 3.75p 4.00p 161500
15/03/2011 4.25p 4.25p 4.00p 4.13p 50000
14/03/2011 4.38p 4.38p 4.00p 4.25p 0
11/03/2011 4.38p 4.38p 4.00p 4.38p 11127
10/03/2011 4.50p 4.38p 4.25p 4.38p 6818
09/03/2011 4.63p 4.50p 4.43p 4.50p 60000
08/03/2011 4.75p 4.63p 4.50p 4.63p 13000
07/03/2011 4.75p 5.13p 4.75p 4.75p 0
04/03/2011 5.13p 5.13p 4.75p 4.75p 0
03/03/2011 5.13p 5.13p 5.00p 5.13p 0
02/03/2011 5.25p 5.13p 5.00p 5.13p 50350
01/03/2011 5.25p 5.25p 5.00p 5.25p 10239
28/02/2011 5.25p 5.50p 5.25p 5.25p 0
25/02/2011 5.25p 5.50p 5.25p 5.25p 0
24/02/2011 5.25p 5.50p 5.25p 5.25p 0
23/02/2011 5.50p 5.50p 5.25p 5.25p 0
22/02/2011 5.50p 5.50p 5.45p 5.50p 4200
21/02/2011 5.50p 5.50p 5.50p 5.50p 0
18/02/2011 5.50p 5.50p 5.50p 5.50p 0
17/02/2011 5.50p 5.50p 5.08p 5.50p 0
16/02/2011 5.50p 5.50p 5.08p 5.50p 0
15/02/2011 5.50p 5.50p 5.08p 5.50p 0
14/02/2011 5.38p 5.50p 5.08p 5.50p 0
11/02/2011 5.38p 5.38p 5.08p 5.38p 0
10/02/2011 5.25p 5.38p 5.08p 5.38p 54225
09/02/2011 5.50p 5.50p 5.31p 5.50p 0
08/02/2011 5.31p 5.50p 5.31p 5.50p 1200
07/02/2011 5.63p 5.63p 5.33p 5.63p 0
04/02/2011 5.33p 5.63p 5.33p 5.63p 50000
03/02/2011 5.33p 5.63p 5.33p 5.63p 264
02/02/2011 5.63p 5.63p 5.33p 5.63p 0
01/02/2011 5.63p 5.63p 5.33p 5.63p 10000
31/01/2011 5.50p 5.74p 5.33p 5.63p 21892
28/01/2011 5.75p 5.75p 5.38p 5.50p 155000
27/01/2011 5.75p 5.75p 5.50p 5.75p 20000
26/01/2011 5.75p 5.75p 5.50p 5.75p 29000
25/01/2011 6.13p 6.13p 5.60p 5.75p 100000
24/01/2011 6.13p 6.13p 5.88p 6.13p 0
21/01/2011 6.25p 6.25p 6.13p 6.13p 0
20/01/2011 6.25p 6.75p 5.75p 6.25p 587091
19/01/2011 5.63p 6.38p 5.63p 6.25p 776841
18/01/2011 5.25p 6.00p 5.25p 5.63p 205000
17/01/2011 5.56p 5.59p 4.80p 5.25p 68198
14/01/2011 4.50p 5.59p 4.50p 5.38p 489108
13/01/2011 4.10p 4.25p 4.10p 4.25p 175000
12/01/2011 4.00p 4.58p 4.00p 4.25p 152807
11/01/2011 3.56p 3.75p 3.56p 3.75p 16612
10/01/2011 3.75p 3.75p 3.50p 3.75p 20000
07/01/2011 3.63p 3.90p 3.63p 3.75p 57626
06/01/2011 3.63p 3.63p 3.51p 3.63p 20000
05/01/2011 3.75p 3.75p 3.63p 3.63p 0
04/01/2011 3.75p 3.75p 3.65p 3.75p 15460
31/12/2010 3.75p 3.75p 3.75p 3.75p 0
30/12/2010 3.75p 3.75p 3.75p 3.75p 0
29/12/2010 3.75p 3.75p 3.50p 3.75p 200000
24/12/2010 3.75p 3.75p 3.75p 3.75p 0
23/12/2010 3.63p 3.90p 3.63p 3.75p 100000
22/12/2010 3.63p 3.63p 3.63p 3.63p 0
21/12/2010 3.88p 3.88p 3.50p 3.63p 100000
20/12/2010 3.88p 3.88p 3.88p 3.88p 0

*Close Price adjusted for both dividends and splits