Cellcast (CLTV) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
06/08/2008 1.25p 1.25p 1.25p 1.25p 0
05/08/2008 1.38p 1.38p 1.25p 1.25p 347924
04/08/2008 1.38p 1.38p 1.38p 1.38p 100000
01/08/2008 1.38p 1.38p 1.25p 1.38p 75000
31/07/2008 1.38p 1.38p 1.38p 1.38p 10000
30/07/2008 1.63p 1.63p 1.38p 1.38p 325000
29/07/2008 1.63p 1.63p 1.63p 1.63p 12887
28/07/2008 1.63p 1.63p 1.63p 1.63p 220000
25/07/2008 1.13p 1.63p 1.00p 1.63p 343405
24/07/2008 1.38p 1.38p 1.25p 1.25p 243335
23/07/2008 1.38p 1.38p 1.38p 1.38p 0
22/07/2008 1.38p 1.38p 1.38p 1.38p 135000
21/07/2008 1.38p 1.38p 1.38p 1.38p 32150
18/07/2008 1.38p 1.38p 1.38p 1.38p 0
17/07/2008 1.38p 1.38p 1.38p 1.38p 0
16/07/2008 1.38p 1.38p 1.38p 1.38p 25000
15/07/2008 1.38p 1.38p 1.38p 1.38p 4628023
14/07/2008 1.38p 1.38p 1.38p 1.38p 337076
11/07/2008 1.38p 1.38p 1.38p 1.38p 1157464
10/07/2008 1.38p 1.38p 1.25p 1.38p 33000
09/07/2008 2.00p 2.00p 1.38p 1.38p 376887
08/07/2008 2.25p 2.25p 2.00p 2.00p 50000
07/07/2008 2.25p 2.25p 2.00p 2.25p 1066
04/07/2008 2.25p 2.25p 2.25p 2.25p 42309
03/07/2008 2.25p 2.25p 2.00p 2.25p 15500
02/07/2008 2.38p 2.38p 2.25p 2.25p 10000
01/07/2008 2.38p 2.38p 2.38p 2.38p 0
30/06/2008 2.38p 2.38p 2.38p 2.38p 70793
27/06/2008 2.38p 2.50p 2.25p 2.38p 40000
26/06/2008 2.38p 2.38p 2.38p 2.38p 21500
25/06/2008 2.38p 2.38p 2.38p 2.38p 20000
24/06/2008 2.38p 2.38p 2.00p 2.38p 28437
23/06/2008 2.38p 2.75p 2.38p 2.38p 86200
20/06/2008 2.38p 2.38p 2.38p 2.38p 0
19/06/2008 2.38p 2.38p 2.38p 2.38p 25654
18/06/2008 2.38p 2.38p 2.38p 2.38p 21513
17/06/2008 2.38p 2.38p 2.38p 2.38p 40000
16/06/2008 2.38p 2.38p 2.38p 2.38p 25000
13/06/2008 2.38p 2.38p 2.38p 2.38p 20000
12/06/2008 2.38p 2.75p 2.38p 2.38p 10789
11/06/2008 2.50p 2.50p 2.38p 2.38p 108000
10/06/2008 2.63p 2.63p 2.50p 2.50p 95000
09/06/2008 2.63p 2.63p 2.63p 2.63p 100000
06/06/2008 2.63p 2.63p 2.63p 2.63p 100000
05/06/2008 2.63p 2.63p 2.63p 2.63p 35889
04/06/2008 2.63p 2.63p 2.50p 2.63p 0
03/06/2008 2.63p 2.63p 2.63p 2.63p 200000
02/06/2008 2.63p 2.63p 2.50p 2.63p 200000
30/05/2008 2.50p 2.63p 2.50p 2.63p 0
29/05/2008 2.63p 2.63p 2.63p 2.63p 0
28/05/2008 2.63p 2.63p 2.63p 2.63p 0
27/05/2008 2.63p 2.63p 2.50p 2.63p 200000
23/05/2008 2.25p 2.63p 2.25p 2.63p 247181
22/05/2008 2.38p 2.38p 2.25p 2.25p 47648
21/05/2008 2.38p 2.38p 2.38p 2.38p 15714
20/05/2008 2.38p 2.38p 2.38p 2.38p 0
19/05/2008 2.38p 2.38p 2.38p 2.38p 52851
16/05/2008 2.38p 2.38p 2.38p 2.38p 40000
15/05/2008 2.25p 2.38p 2.25p 2.38p 196210
14/05/2008 2.25p 2.25p 2.25p 2.25p 101782
13/05/2008 2.38p 2.38p 2.25p 2.25p 195078
12/05/2008 2.63p 2.63p 2.38p 2.38p 40000
09/05/2008 2.88p 2.88p 2.63p 2.63p 89000
08/05/2008 2.88p 2.88p 2.88p 2.88p 844
07/05/2008 2.88p 2.88p 2.88p 2.88p 20000
06/05/2008 2.88p 2.88p 2.88p 2.88p 12500
02/05/2008 2.88p 2.88p 2.88p 2.88p 100000
01/05/2008 2.88p 2.88p 2.75p 2.88p 0
30/04/2008 2.88p 3.00p 2.88p 2.88p 0
29/04/2008 2.88p 2.88p 2.88p 2.88p 0
28/04/2008 2.88p 2.88p 2.88p 2.88p 0
25/04/2008 2.88p 2.88p 2.88p 2.88p 40000
24/04/2008 2.88p 3.00p 2.88p 2.88p 30000
23/04/2008 3.00p 3.00p 2.88p 2.88p 90000
22/04/2008 3.00p 3.00p 3.00p 3.00p 40000
21/04/2008 2.25p 3.00p 2.25p 3.00p 246309
18/04/2008 2.25p 2.50p 2.25p 2.25p 0
17/04/2008 2.25p 2.25p 2.00p 2.25p 0
16/04/2008 2.25p 2.50p 2.25p 2.25p 0
15/04/2008 2.25p 2.50p 2.25p 2.25p 30000
14/04/2008 2.25p 2.25p 2.25p 2.25p 94338
11/04/2008 2.25p 2.50p 2.25p 2.25p 25000
10/04/2008 2.25p 2.25p 2.25p 2.25p 100000
09/04/2008 2.38p 2.38p 2.25p 2.25p 60000
08/04/2008 2.63p 2.63p 2.38p 2.38p 460578
07/04/2008 2.75p 2.75p 2.63p 2.63p 71941
04/04/2008 2.88p 2.88p 2.75p 2.75p 50000
03/04/2008 2.88p 3.00p 2.88p 2.88p 30000
02/04/2008 2.88p 2.88p 2.88p 2.88p 135939
01/04/2008 3.00p 3.00p 2.88p 2.88p 51295
31/03/2008 3.38p 3.38p 2.88p 3.00p 112225
28/03/2008 3.50p 3.50p 3.38p 3.38p 100000
27/03/2008 3.38p 3.50p 3.38p 3.50p 81922
26/03/2008 3.13p 3.63p 3.13p 3.38p 144776
25/03/2008 2.88p 3.13p 2.88p 3.13p 620177
20/03/2008 2.38p 3.63p 2.38p 2.88p 1125051
19/03/2008 2.38p 2.38p 2.38p 2.38p 52000
18/03/2008 2.38p 2.38p 2.25p 2.38p 51466
17/03/2008 2.38p 2.50p 2.38p 2.38p 22212
14/03/2008 2.38p 2.38p 2.25p 2.38p 234584
13/03/2008 2.25p 2.38p 2.25p 2.38p 59337
12/03/2008 2.25p 2.25p 2.00p 2.25p 70000
11/03/2008 2.25p 2.25p 2.00p 2.25p 226532
10/03/2008 2.38p 2.38p 2.25p 2.25p 36243
07/03/2008 2.38p 2.38p 2.25p 2.38p 225470
06/03/2008 2.38p 2.38p 2.25p 2.38p 1111
05/03/2008 2.50p 2.50p 2.38p 2.38p 60000
04/03/2008 2.38p 2.50p 2.38p 2.50p 112742
03/03/2008 2.38p 2.50p 2.38p 2.38p 35816
29/02/2008 2.50p 2.50p 2.38p 2.38p 0
28/02/2008 2.38p 2.38p 2.38p 2.38p 21000
27/02/2008 2.38p 2.50p 2.38p 2.38p 65000
26/02/2008 2.38p 2.38p 2.38p 2.38p 132742
25/02/2008 2.38p 2.50p 2.25p 2.38p 14000
22/02/2008 2.38p 2.38p 2.38p 2.38p 0
21/02/2008 2.25p 2.38p 2.00p 2.38p 107594
20/02/2008 2.50p 2.50p 2.25p 2.25p 115000
19/02/2008 2.50p 2.50p 2.50p 2.50p 30000
18/02/2008 2.50p 2.50p 2.50p 2.50p 53010
15/02/2008 2.38p 2.50p 2.38p 2.50p 72330
14/02/2008 2.75p 3.00p 2.38p 2.38p 280878
13/02/2008 2.75p 2.75p 2.75p 2.75p 0
12/02/2008 2.75p 2.75p 2.75p 2.75p 0
11/02/2008 2.75p 2.75p 2.75p 2.75p 15000
08/02/2008 2.75p 2.75p 2.75p 2.75p 120000
07/02/2008 2.63p 2.75p 2.63p 2.75p 133043
06/02/2008 2.75p 3.00p 2.63p 2.63p 249451
05/02/2008 2.75p 2.75p 2.75p 2.75p 30000
04/02/2008 2.75p 2.75p 2.75p 2.75p 58000
01/02/2008 2.75p 3.00p 2.75p 2.75p 0
31/01/2008 2.75p 2.75p 2.75p 2.75p 35269
30/01/2008 2.75p 2.75p 2.75p 2.75p 0
29/01/2008 2.75p 2.75p 2.75p 2.75p 30000
28/01/2008 3.13p 3.25p 2.75p 2.75p 314200
25/01/2008 3.13p 3.13p 3.00p 3.13p 73964
24/01/2008 3.38p 3.38p 3.13p 3.13p 24000
23/01/2008 3.38p 3.38p 3.38p 3.38p 70000
22/01/2008 3.50p 3.50p 3.38p 3.38p 90000
21/01/2008 3.50p 3.50p 3.50p 3.50p 0
18/01/2008 3.50p 3.50p 3.50p 3.50p 28709
17/01/2008 3.75p 3.75p 3.50p 3.50p 10000
16/01/2008 3.75p 3.75p 3.50p 3.75p 27380
15/01/2008 2.88p 3.75p 2.88p 3.75p 523185
14/01/2008 3.50p 3.50p 2.88p 2.88p 363714
11/01/2008 3.50p 3.75p 3.50p 3.50p 271000
10/01/2008 3.63p 4.00p 3.50p 3.50p 206949
09/01/2008 3.63p 3.63p 3.63p 3.63p 33175
08/01/2008 3.88p 3.88p 3.63p 3.63p 232208
07/01/2008 3.88p 3.88p 3.88p 3.88p 0
04/01/2008 4.00p 4.00p 3.88p 3.88p 46000
03/01/2008 4.13p 4.13p 4.00p 4.00p 36200
02/01/2008 4.13p 4.13p 4.13p 4.13p 35000
31/12/2007 4.00p 4.13p 4.00p 4.13p 126209
28/12/2007 4.00p 4.00p 3.75p 4.00p 31543
27/12/2007 4.00p 4.00p 4.00p 4.00p 25000
24/12/2007 4.00p 4.00p 4.00p 4.00p 0
21/12/2007 3.88p 4.00p 3.88p 4.00p 45000
20/12/2007 3.88p 3.88p 3.75p 3.88p 0
19/12/2007 3.88p 3.88p 3.88p 3.88p 0
18/12/2007 3.88p 3.88p 3.75p 3.88p 10000
17/12/2007 3.88p 3.88p 3.75p 3.88p 1287
14/12/2007 4.00p 4.00p 3.88p 3.88p 25000
13/12/2007 4.00p 4.00p 3.75p 4.00p 0
12/12/2007 4.00p 4.00p 4.00p 4.00p 0
11/12/2007 4.00p 4.00p 4.00p 4.00p 30000
10/12/2007 4.13p 4.13p 3.88p 4.00p 160000
07/12/2007 4.13p 4.13p 4.13p 4.13p 42000
06/12/2007 4.13p 4.13p 4.13p 4.13p 10000
05/12/2007 4.13p 4.13p 4.13p 4.13p 700000
04/12/2007 4.25p 4.25p 3.88p 4.13p 70000
03/12/2007 4.25p 4.25p 4.25p 4.25p 162000
30/11/2007 4.25p 4.25p 4.25p 4.25p 30000
29/11/2007 4.25p 4.25p 4.25p 4.25p 48591
28/11/2007 4.25p 4.25p 4.25p 4.25p 175000
27/11/2007 4.25p 4.25p 4.25p 4.25p 45323
26/11/2007 3.88p 4.25p 3.88p 4.25p 1475590
23/11/2007 3.50p 3.75p 3.50p 3.75p 44444
22/11/2007 3.88p 3.88p 3.50p 3.50p 10562
21/11/2007 3.88p 4.00p 3.88p 3.88p 0
20/11/2007 3.88p 3.88p 3.88p 3.88p 70400
19/11/2007 4.75p 4.75p 3.75p 3.88p 261758
16/11/2007 4.75p 4.75p 4.75p 4.75p 5500
15/11/2007 5.13p 5.13p 4.75p 4.75p 281616
14/11/2007 5.50p 5.50p 5.13p 5.13p 10000
13/11/2007 5.50p 5.50p 5.25p 5.50p 150000
12/11/2007 5.50p 5.50p 5.50p 5.50p 47878
09/11/2007 5.50p 5.50p 5.50p 5.50p 199962
08/11/2007 5.13p 5.50p 5.13p 5.50p 61740
07/11/2007 5.13p 5.13p 5.13p 5.13p 872434
06/11/2007 4.25p 5.38p 4.25p 5.13p 3313831
05/11/2007 4.25p 4.25p 4.25p 4.25p 51377
02/11/2007 4.25p 4.25p 4.25p 4.25p 0
01/11/2007 4.25p 4.25p 4.25p 4.25p 40000
31/10/2007 4.13p 4.25p 4.13p 4.25p 23631
30/10/2007 4.13p 4.13p 4.13p 4.13p 40444
29/10/2007 4.13p 4.25p 4.13p 4.13p 139314
26/10/2007 4.00p 4.00p 4.00p 4.00p 194399
25/10/2007 3.88p 4.00p 3.88p 4.00p 153420
24/10/2007 3.88p 3.88p 3.88p 3.88p 128467
23/10/2007 3.63p 3.63p 3.63p 3.63p 10000

*Close Price adjusted for both dividends and splits