Cellcast (CLTV) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
04/12/2014 1.05p 1.05p 0.98p 1.05p 5000
03/12/2014 1.05p 1.05p 1.05p 1.05p 0
02/12/2014 1.05p 1.05p 1.05p 1.05p 0
01/12/2014 1.05p 1.05p 1.05p 1.05p 0
28/11/2014 1.05p 1.05p 1.05p 1.05p 0
27/11/2014 1.05p 1.05p 1.05p 1.05p 0
26/11/2014 1.05p 1.05p 1.05p 1.05p 0
25/11/2014 1.00p 1.05p 1.00p 1.05p 0
24/11/2014 1.05p 1.05p 0.90p 1.00p 547888
21/11/2014 1.05p 1.05p 1.05p 1.05p 0
20/11/2014 1.05p 1.05p 1.05p 1.05p 0
19/11/2014 1.08p 1.08p 0.96p 1.05p 200000
18/11/2014 1.05p 1.20p 1.03p 1.08p 772888
17/11/2014 1.05p 1.15p 1.05p 1.05p 100000
14/11/2014 1.10p 1.10p 1.00p 1.05p 75000
13/11/2014 1.10p 1.10p 1.10p 1.10p 0
12/11/2014 1.10p 1.18p 1.10p 1.10p 100000
11/11/2014 1.10p 1.10p 1.10p 1.10p 0
10/11/2014 1.10p 1.10p 1.10p 1.10p 0
07/11/2014 1.10p 1.10p 1.10p 1.10p 0
06/11/2014 1.10p 1.10p 1.10p 1.10p 0
05/11/2014 1.10p 1.10p 1.10p 1.10p 0
04/11/2014 1.10p 1.10p 1.10p 1.10p 0
03/11/2014 1.15p 1.18p 1.10p 1.10p 141702
31/10/2014 1.15p 1.20p 1.10p 1.15p 1350966
30/10/2014 1.10p 1.20p 1.00p 1.15p 645000
29/10/2014 1.10p 1.10p 1.00p 1.10p 110000
28/10/2014 1.10p 1.10p 1.10p 1.10p 0
27/10/2014 1.10p 1.10p 1.10p 1.10p 0
24/10/2014 1.10p 1.10p 1.10p 1.10p 0
23/10/2014 1.15p 1.15p 1.10p 1.10p 0
22/10/2014 1.15p 1.15p 1.15p 1.15p 0
21/10/2014 1.15p 1.15p 1.00p 1.15p 3097
20/10/2014 1.15p 1.15p 1.00p 1.15p 2833
17/10/2014 1.15p 1.15p 1.00p 1.15p 100000
16/10/2014 1.15p 1.15p 1.15p 1.15p 0
15/10/2014 1.15p 1.15p 1.00p 1.15p 383
14/10/2014 1.15p 1.15p 1.15p 1.15p 0
13/10/2014 1.23p 1.23p 1.00p 1.15p 1000000
10/10/2014 1.23p 1.23p 1.23p 1.23p 0
09/10/2014 1.23p 1.23p 1.23p 1.23p 0
08/10/2014 1.25p 1.25p 1.17p 1.23p 186161
07/10/2014 1.25p 1.25p 1.20p 1.25p 44250
06/10/2014 1.25p 1.35p 1.25p 1.25p 9000
03/10/2014 1.25p 1.25p 1.25p 1.25p 0
02/10/2014 1.25p 1.25p 1.25p 1.25p 0
01/10/2014 1.25p 1.25p 1.25p 1.25p 0
30/09/2014 1.25p 1.25p 1.20p 1.25p 47974
29/09/2014 1.25p 1.35p 1.25p 1.25p 0
26/09/2014 1.10p 1.25p 1.10p 1.25p 252833
25/09/2014 0.90p 1.20p 0.90p 1.10p 1351870
24/09/2014 0.90p 0.90p 0.90p 0.90p 0
23/09/2014 0.90p 0.90p 0.90p 0.90p 0
22/09/2014 0.90p 0.90p 0.90p 0.90p 0
19/09/2014 0.90p 0.90p 0.90p 0.90p 0
18/09/2014 0.90p 0.90p 0.90p 0.90p 0
17/09/2014 0.90p 0.90p 0.90p 0.90p 0
16/09/2014 0.90p 0.90p 0.90p 0.90p 0
15/09/2014 0.90p 0.90p 0.90p 0.90p 0
12/09/2014 0.90p 0.90p 0.90p 0.90p 0
11/09/2014 0.90p 0.90p 0.90p 0.90p 0
10/09/2014 0.90p 0.90p 0.90p 0.90p 0
09/09/2014 0.90p 0.90p 0.90p 0.90p 0
08/09/2014 0.90p 0.90p 0.90p 0.90p 0
05/09/2014 0.90p 0.90p 0.90p 0.90p 0
04/09/2014 0.90p 0.90p 0.90p 0.90p 0
03/09/2014 0.90p 0.90p 0.90p 0.90p 0
02/09/2014 0.90p 0.90p 0.90p 0.90p 0
01/09/2014 0.90p 0.90p 0.90p 0.90p 0
29/08/2014 0.90p 0.90p 0.90p 0.90p 0
28/08/2014 0.90p 0.90p 0.90p 0.90p 0
27/08/2014 0.90p 0.90p 0.90p 0.90p 0
26/08/2014 0.90p 0.90p 0.90p 0.90p 0
22/08/2014 0.90p 0.90p 0.85p 0.90p 0
21/08/2014 0.90p 0.90p 0.90p 0.90p 0
20/08/2014 0.90p 0.90p 0.90p 0.90p 0
19/08/2014 0.90p 0.90p 0.90p 0.90p 0
18/08/2014 0.90p 0.90p 0.90p 0.90p 0
15/08/2014 0.90p 0.90p 0.90p 0.90p 0
14/08/2014 0.90p 0.90p 0.90p 0.90p 0
13/08/2014 0.95p 0.95p 0.80p 0.90p 73739
12/08/2014 0.95p 0.95p 0.80p 0.95p 27565
11/08/2014 0.95p 0.95p 0.95p 0.95p 0
08/08/2014 0.95p 0.95p 0.95p 0.95p 0
07/08/2014 0.95p 0.95p 0.95p 0.95p 0
06/08/2014 0.95p 0.95p 0.80p 0.95p 0
05/08/2014 0.95p 0.95p 0.80p 0.95p 0
04/08/2014 0.95p 0.95p 0.80p 0.95p 0
01/08/2014 0.95p 0.95p 0.80p 0.95p 0
31/07/2014 0.95p 0.95p 0.80p 0.95p 0
30/07/2014 0.95p 0.95p 0.80p 0.95p 30000
29/07/2014 0.95p 0.95p 0.85p 0.95p 0
28/07/2014 0.95p 0.95p 0.85p 0.95p 0
25/07/2014 0.95p 0.95p 0.85p 0.95p 0
24/07/2014 0.85p 0.95p 0.85p 0.95p 50000
23/07/2014 0.85p 0.98p 0.80p 0.85p 0
22/07/2014 0.85p 0.98p 0.80p 0.85p 0
21/07/2014 0.85p 0.98p 0.80p 0.85p 0
18/07/2014 0.85p 0.98p 0.80p 0.85p 0
17/07/2014 0.85p 0.98p 0.80p 0.85p 0
16/07/2014 0.85p 0.98p 0.80p 0.85p 0
15/07/2014 0.85p 0.98p 0.80p 0.85p 0
14/07/2014 0.85p 0.98p 0.80p 0.85p 0
11/07/2014 0.98p 0.98p 0.80p 0.85p 100000
10/07/2014 0.98p 0.98p 0.85p 0.98p 0
09/07/2014 0.98p 0.98p 0.85p 0.98p 116708
08/07/2014 0.98p 0.98p 0.85p 0.98p 0
07/07/2014 0.98p 0.98p 0.85p 0.98p 0
04/07/2014 0.98p 0.98p 0.85p 0.98p 141458
03/07/2014 0.98p 0.98p 0.95p 0.98p 0
02/07/2014 0.98p 0.98p 0.95p 0.98p 0
01/07/2014 0.98p 0.98p 0.95p 0.98p 0
30/06/2014 0.98p 0.98p 0.95p 0.98p 100000
27/06/2014 0.90p 0.98p 0.85p 0.98p 452352
26/06/2014 0.90p 0.90p 0.80p 0.90p 0
25/06/2014 0.90p 0.90p 0.80p 0.90p 0
24/06/2014 0.90p 0.90p 0.80p 0.90p 166444
23/06/2014 0.90p 0.91p 0.85p 0.90p 0
20/06/2014 0.90p 0.91p 0.85p 0.90p 0
19/06/2014 0.90p 0.91p 0.85p 0.90p 0
18/06/2014 0.90p 0.91p 0.85p 0.90p 0
17/06/2014 0.90p 0.91p 0.85p 0.90p 0
16/06/2014 0.90p 0.91p 0.85p 0.90p 0
13/06/2014 0.90p 0.91p 0.85p 0.90p 0
12/06/2014 0.90p 0.91p 0.85p 0.90p 0
11/06/2014 0.90p 0.91p 0.85p 0.90p 0
10/06/2014 0.90p 0.91p 0.85p 0.90p 0
09/06/2014 0.90p 0.91p 0.85p 0.90p 0
06/06/2014 0.90p 0.91p 0.85p 0.90p 13000
05/06/2014 0.90p 0.90p 0.80p 0.90p 24164
04/06/2014 0.90p 0.93p 0.85p 0.90p 0
03/06/2014 0.90p 0.93p 0.85p 0.90p 0
02/06/2014 0.88p 0.93p 0.88p 0.90p 53739
30/05/2014 0.83p 0.88p 0.83p 0.88p 114729
29/05/2014 0.73p 0.73p 0.70p 0.73p 11111
28/05/2014 0.73p 0.85p 0.70p 0.73p 0
27/05/2014 0.73p 0.73p 0.70p 0.73p 0
23/05/2014 0.73p 0.73p 0.70p 0.73p 0
22/05/2014 0.73p 0.73p 0.70p 0.73p 4930
21/05/2014 0.73p 0.80p 0.73p 0.73p 0
20/05/2014 0.75p 0.80p 0.73p 0.73p 0
19/05/2014 0.78p 0.80p 0.75p 0.75p 0
16/05/2014 0.80p 0.80p 0.75p 0.78p 50000
15/05/2014 0.83p 0.90p 0.80p 0.80p 0
14/05/2014 0.83p 0.90p 0.83p 0.83p 0
13/05/2014 0.83p 0.90p 0.83p 0.83p 0
12/05/2014 0.83p 0.90p 0.83p 0.90p 299
09/05/2014 0.85p 0.90p 0.80p 0.90p 108084
08/05/2014 0.85p 0.85p 0.84p 0.85p 0
07/05/2014 0.85p 0.85p 0.84p 0.85p 0
06/05/2014 0.85p 0.85p 0.84p 0.85p 58084
02/05/2014 0.85p 0.85p 0.80p 0.85p 0
01/05/2014 0.85p 0.85p 0.80p 0.85p 30000
30/04/2014 0.85p 0.93p 0.70p 0.85p 0
29/04/2014 0.85p 0.85p 0.70p 0.85p 0
28/04/2014 0.85p 0.85p 0.70p 0.85p 0
25/04/2014 0.85p 0.85p 0.70p 0.85p 0
24/04/2014 0.85p 0.85p 0.70p 0.85p 0
23/04/2014 0.85p 0.85p 0.70p 0.85p 0
22/04/2014 0.85p 0.85p 0.70p 0.85p 0
17/04/2014 0.85p 0.85p 0.70p 0.85p 500000
16/04/2014 0.85p 0.85p 0.80p 0.85p 0
15/04/2014 0.85p 0.85p 0.80p 0.85p 1500
14/04/2014 0.85p 0.93p 0.80p 0.85p 0
11/04/2014 0.85p 0.93p 0.80p 0.85p 0
10/04/2014 0.85p 0.93p 0.80p 0.85p 0
09/04/2014 0.85p 0.93p 0.80p 0.85p 0
08/04/2014 0.85p 0.85p 0.80p 0.85p 100000
07/04/2014 0.85p 0.85p 0.85p 0.85p 116708
04/04/2014 0.85p 0.93p 0.80p 0.85p 0
03/04/2014 0.85p 0.93p 0.80p 0.85p 0
02/04/2014 0.85p 0.90p 0.80p 0.85p 0
01/04/2014 0.90p 0.90p 0.80p 0.85p 36535
31/03/2014 0.95p 0.95p 0.75p 0.90p 318430
28/03/2014 1.05p 1.05p 0.80p 0.95p 1557363
27/03/2014 0.83p 1.14p 0.71p 1.05p 2143119
26/03/2014 0.83p 0.83p 0.75p 0.83p 0
25/03/2014 0.83p 0.83p 0.75p 0.83p 0
24/03/2014 0.83p 0.83p 0.75p 0.83p 0
21/03/2014 0.83p 0.83p 0.75p 0.83p 15636
20/03/2014 0.83p 0.85p 0.75p 0.83p 0
19/03/2014 0.83p 0.85p 0.75p 0.83p 0
18/03/2014 0.83p 0.85p 0.75p 0.83p 0
17/03/2014 0.83p 0.85p 0.75p 0.85p 50000
14/03/2014 0.83p 0.83p 0.75p 0.83p 18000
13/03/2014 0.83p 0.88p 0.75p 0.83p 0
12/03/2014 0.88p 0.88p 0.75p 0.83p 0
11/03/2014 0.88p 0.88p 0.75p 0.88p 0
10/03/2014 0.88p 0.88p 0.75p 0.88p 0
07/03/2014 0.88p 0.88p 0.75p 0.88p 0
06/03/2014 0.88p 0.88p 0.75p 0.88p 0
05/03/2014 0.88p 0.88p 0.75p 0.88p 0
04/03/2014 0.88p 0.88p 0.75p 0.88p 0
03/03/2014 0.88p 0.88p 0.75p 0.88p 35000
28/02/2014 0.80p 0.88p 0.75p 0.88p 59164
27/02/2014 0.88p 0.90p 0.60p 0.80p 915119
26/02/2014 0.88p 0.88p 0.80p 0.88p 0
25/02/2014 0.88p 0.88p 0.80p 0.88p 0
24/02/2014 0.88p 0.88p 0.80p 0.88p 155000
21/02/2014 0.88p 0.88p 0.80p 0.88p 49588

*Close Price adjusted for both dividends and splits