Celadon Pharmaceuticals (CEL) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celadon Pharmaceuticals

Date Open High Low Close* Volume
02/08/2023 145.00p 150.00p 140.00p 150.00p 19950
01/08/2023 145.00p 155.00p 140.00p 145.00p 15064
31/07/2023 140.00p 145.00p 137.00p 140.00p 13542
28/07/2023 143.50p 145.00p 140.00p 140.00p 9329
27/07/2023 147.50p 150.00p 143.50p 143.50p 1759
26/07/2023 147.50p 150.00p 147.50p 147.50p 8400
25/07/2023 147.50p 150.00p 145.00p 147.50p 242
24/07/2023 150.00p 153.50p 145.00p 147.50p 4403
21/07/2023 152.50p 155.00p 145.00p 150.00p 13495
20/07/2023 152.50p 155.00p 150.00p 152.50p 2537
19/07/2023 157.50p 165.00p 150.00p 152.50p 38192
18/07/2023 157.50p 160.00p 155.00p 157.50p 6467
17/07/2023 145.00p 160.00p 145.00p 157.50p 39728
14/07/2023 145.00p 150.00p 140.00p 145.00p 5831
13/07/2023 145.00p 149.00p 142.11p 145.00p 3334
12/07/2023 140.00p 145.00p 137.50p 145.00p 11978
11/07/2023 140.00p 140.00p 137.11p 140.00p 8800
10/07/2023 140.00p 143.70p 137.11p 140.00p 1821
07/07/2023 140.00p 145.00p 135.00p 140.00p 5789
06/07/2023 140.00p 143.80p 135.00p 140.00p 3416
05/07/2023 146.50p 150.00p 136.10p 140.00p 36501
04/07/2023 149.00p 150.00p 140.00p 150.00p 6733
03/07/2023 147.50p 155.00p 143.00p 149.00p 1937
30/06/2023 152.50p 155.00p 143.12p 149.00p 6278
29/06/2023 152.50p 155.00p 150.00p 152.50p 3
28/06/2023 157.50p 160.00p 150.00p 152.50p 8974
27/06/2023 157.50p 160.00p 155.00p 157.50p 6920
26/06/2023 156.00p 160.00p 141.00p 157.50p 30869
23/06/2023 156.00p 165.00p 152.00p 156.00p 3261
22/06/2023 156.00p 160.00p 152.00p 156.00p 6470
21/06/2023 156.00p 160.00p 154.08p 156.00p 2340
20/06/2023 154.50p 160.00p 153.30p 156.00p 5896
19/06/2023 154.50p 157.00p 154.50p 154.50p 57
16/06/2023 156.00p 160.00p 152.00p 155.00p 12230
15/06/2023 163.50p 170.00p 151.50p 157.50p 35805
14/06/2023 162.50p 170.00p 155.00p 163.50p 9473
13/06/2023 155.00p 170.00p 150.00p 162.50p 38749
12/06/2023 155.00p 159.00p 151.11p 155.00p 9975
09/06/2023 157.50p 165.00p 150.00p 155.00p 14843
08/06/2023 157.50p 165.00p 150.00p 157.50p 4783
07/06/2023 162.50p 162.50p 155.00p 157.50p 3083
06/06/2023 162.50p 173.00p 155.00p 162.50p 6008
05/06/2023 162.50p 170.00p 155.00p 162.50p 27680
02/06/2023 167.50p 170.00p 160.00p 162.50p 10924
01/06/2023 167.50p 170.00p 165.15p 167.50p 4458
31/05/2023 172.50p 180.00p 165.00p 167.50p 31300
30/05/2023 167.50p 180.00p 165.00p 172.50p 48246
26/05/2023 160.00p 165.00p 155.00p 160.00p 13605
25/05/2023 160.00p 165.00p 155.51p 160.00p 7003
24/05/2023 165.00p 169.50p 155.00p 160.00p 29648
23/05/2023 152.50p 155.00p 150.00p 152.50p 532
22/05/2023 152.50p 155.00p 150.50p 152.50p 7960
19/05/2023 155.00p 160.00p 145.50p 152.50p 29391
18/05/2023 155.00p 160.00p 150.00p 155.00p 20646
17/05/2023 155.00p 160.00p 155.00p 155.00p 3744
16/05/2023 142.50p 160.00p 140.00p 155.00p 33722
15/05/2023 140.00p 149.25p 130.00p 142.50p 21906
12/05/2023 140.00p 145.00p 135.00p 140.00p 1443
11/05/2023 142.50p 145.00p 135.00p 140.00p 15446
10/05/2023 142.50p 145.00p 141.55p 142.50p 11839
09/05/2023 142.50p 145.00p 140.00p 142.50p 15681
05/05/2023 142.50p 143.00p 141.55p 142.50p 8907
04/05/2023 140.00p 145.00p 140.00p 142.50p 16465
03/05/2023 137.50p 149.00p 130.00p 140.00p 10106
02/05/2023 135.00p 148.00p 130.00p 145.00p 39878
28/04/2023 145.00p 150.00p 130.00p 135.00p 40261
27/04/2023 150.00p 155.00p 140.00p 145.00p 30600
26/04/2023 150.00p 155.00p 145.00p 145.00p 22224
25/04/2023 157.50p 165.00p 145.00p 160.00p 50814
24/04/2023 160.00p 168.00p 150.00p 165.00p 48653
21/04/2023 160.00p 165.00p 155.00p 160.00p 72516
20/04/2023 160.00p 165.00p 155.00p 162.00p 87501
19/04/2023 160.00p 165.00p 155.00p 160.00p 15643
18/04/2023 157.50p 170.00p 150.00p 165.00p 129976
17/04/2023 165.00p 170.00p 150.00p 170.00p 44080
14/04/2023 165.00p 170.00p 160.00p 170.00p 52515
13/04/2023 172.50p 172.50p 160.00p 165.00p 47228
12/04/2023 172.50p 175.00p 170.00p 175.00p 148904
11/04/2023 157.50p 180.00p 157.50p 170.00p 175377
06/04/2023 142.50p 165.00p 140.00p 157.50p 280478
05/04/2023 145.00p 159.00p 140.00p 142.50p 57095
04/04/2023 147.50p 150.00p 140.00p 145.00p 50641
03/04/2023 155.00p 160.00p 145.00p 148.00p 232759
31/03/2023 167.50p 189.00p 150.00p 155.00p 212247
30/03/2023 125.00p 175.00p 120.00p 140.00p 61238
29/03/2023 105.00p 135.00p 100.00p 125.00p 117301
28/03/2023 107.50p 110.00p 97.50p 105.00p 49273
27/03/2023 107.50p 115.00p 100.00p 107.50p 5969
24/03/2023 120.00p 125.00p 100.00p 107.50p 129948
23/03/2023 125.00p 130.00p 115.00p 120.00p 36397
22/03/2023 127.50p 130.00p 120.00p 125.00p 10436
21/03/2023 130.00p 133.80p 125.00p 127.50p 12327
20/03/2023 122.50p 135.00p 120.00p 125.00p 234940
17/03/2023 137.50p 145.00p 115.16p 130.00p 178859
16/03/2023 137.50p 148.00p 135.00p 137.50p 59401
15/03/2023 142.50p 146.00p 130.00p 135.00p 180409
14/03/2023 120.00p 175.00p 110.00p 140.00p 735732
13/03/2023 106.50p 120.00p 87.00p 117.50p 480452
10/03/2023 61.50p 105.00p 60.55p 105.00p 463194
09/03/2023 54.00p 62.00p 54.00p 61.50p 190084
08/03/2023 53.50p 55.00p 52.00p 55.00p 94931
07/03/2023 53.50p 55.00p 53.50p 53.50p 3
06/03/2023 53.50p 53.50p 52.00p 53.50p 961
03/03/2023 53.50p 53.50p 52.03p 53.50p 4850
02/03/2023 53.50p 55.00p 53.50p 53.50p 22
01/03/2023 54.00p 55.00p 52.00p 53.50p 11841
28/02/2023 54.00p 55.00p 53.00p 54.00p 10353
27/02/2023 54.00p 55.00p 53.00p 54.00p 2622
24/02/2023 54.00p 55.00p 54.00p 54.00p 282
23/02/2023 53.50p 55.00p 52.15p 54.00p 2224316
22/02/2023 53.50p 53.50p 52.00p 53.50p 10440
21/02/2023 53.50p 55.00p 52.00p 53.50p 20228
20/02/2023 53.50p 53.50p 52.75p 53.50p 11374
17/02/2023 53.50p 53.50p 52.75p 53.50p 20053
16/02/2023 53.50p 54.40p 53.50p 53.50p 0
15/02/2023 53.50p 53.50p 52.00p 53.50p 6530
14/02/2023 53.50p 53.50p 52.03p 53.50p 16447
13/02/2023 53.50p 55.00p 53.48p 53.50p 1003
10/02/2023 53.50p 55.00p 52.10p 53.50p 45821
09/02/2023 53.50p 55.00p 52.00p 53.50p 20788
08/02/2023 53.50p 53.90p 52.00p 53.50p 55004
07/02/2023 53.50p 54.53p 52.66p 53.50p 41494
06/02/2023 53.50p 55.00p 52.55p 53.50p 103078
03/02/2023 53.50p 55.00p 53.47p 53.50p 1733
02/02/2023 53.50p 55.00p 52.03p 53.50p 48466
01/02/2023 53.50p 55.00p 52.03p 53.50p 6668
31/01/2023 53.00p 55.00p 52.10p 53.50p 58856
30/01/2023 52.50p 55.00p 51.41p 53.00p 200162
27/01/2023 53.00p 54.00p 52.00p 53.00p 39152
26/01/2023 53.00p 54.00p 52.00p 53.00p 2842
25/01/2023 53.50p 55.00p 52.26p 53.00p 23741
24/01/2023 53.50p 58.50p 52.00p 55.00p 56771
23/01/2023 54.00p 55.00p 52.25p 53.50p 9853
20/01/2023 54.00p 55.00p 53.10p 54.00p 38950
19/01/2023 53.50p 55.00p 53.00p 54.50p 49139
18/01/2023 53.50p 55.00p 52.55p 53.50p 111664
17/01/2023 53.50p 55.00p 53.00p 53.50p 361458
16/01/2023 56.50p 60.00p 52.00p 52.50p 1006197
13/01/2023 51.50p 53.94p 50.00p 51.50p 440969
12/01/2023 49.50p 52.00p 49.50p 51.50p 143326
11/01/2023 49.50p 50.00p 49.00p 49.50p 6010
10/01/2023 50.50p 50.50p 48.00p 49.50p 101452
09/01/2023 50.50p 51.00p 50.01p 50.50p 39689
06/01/2023 50.50p 51.00p 50.48p 50.50p 8873
05/01/2023 50.50p 50.50p 50.00p 50.50p 17
04/01/2023 50.50p 51.00p 50.49p 50.50p 98
03/01/2023 50.50p 51.00p 50.49p 50.50p 4955
30/12/2022 51.00p 52.00p 50.02p 50.50p 20791
29/12/2022 50.50p 50.50p 49.00p 50.00p 135907
28/12/2022 51.50p 51.50p 50.00p 50.50p 7757
23/12/2022 51.50p 51.50p 50.00p 51.50p 26
22/12/2022 51.50p 51.50p 51.00p 51.50p 0
21/12/2022 51.00p 51.00p 50.00p 51.00p 220
20/12/2022 51.00p 51.00p 50.00p 51.00p 2975
19/12/2022 52.50p 53.00p 47.50p 51.00p 44115
16/12/2022 52.50p 52.50p 52.00p 52.50p 1279
15/12/2022 52.50p 53.50p 52.50p 52.50p 660
14/12/2022 52.50p 53.00p 52.00p 52.50p 2050
13/12/2022 52.50p 52.50p 52.33p 52.50p 0
12/12/2022 52.50p 53.00p 52.00p 52.50p 189
09/12/2022 55.50p 57.00p 52.50p 52.50p 182427
08/12/2022 56.50p 58.00p 55.50p 55.50p 26309
07/12/2022 55.50p 57.00p 55.50p 56.00p 4984
06/12/2022 55.50p 57.00p 55.50p 55.50p 39670
05/12/2022 55.50p 55.50p 54.00p 55.50p 117
02/12/2022 55.50p 56.00p 54.03p 55.50p 70746
01/12/2022 53.50p 57.00p 53.50p 55.50p 106951
30/11/2022 53.00p 53.94p 53.00p 53.50p 39248
29/11/2022 52.50p 54.00p 52.00p 53.00p 17421
28/11/2022 52.50p 54.00p 52.50p 52.50p 148
25/11/2022 52.50p 53.45p 52.50p 52.50p 500
24/11/2022 52.50p 54.00p 52.50p 52.50p 9
23/11/2022 51.50p 54.00p 51.50p 52.50p 12123
22/11/2022 51.00p 51.98p 51.00p 51.50p 2500
21/11/2022 51.00p 51.13p 50.00p 50.50p 53691
18/11/2022 49.50p 51.00p 49.10p 51.00p 24118
17/11/2022 49.50p 50.00p 49.50p 49.50p 306
16/11/2022 49.50p 50.00p 49.05p 49.50p 1319
15/11/2022 54.50p 54.50p 49.00p 49.50p 171067
14/11/2022 54.50p 56.00p 54.44p 54.50p 904
11/11/2022 55.50p 56.00p 54.50p 54.50p 13708
10/11/2022 55.50p 56.00p 55.49p 55.50p 556
09/11/2022 57.50p 57.50p 55.00p 55.50p 20567
08/11/2022 57.50p 58.00p 57.50p 57.50p 344
07/11/2022 64.00p 64.00p 57.01p 57.50p 72590
04/11/2022 67.50p 67.50p 63.20p 64.00p 9581
03/11/2022 69.00p 69.49p 67.00p 67.50p 6960
02/11/2022 70.50p 70.50p 69.00p 69.00p 25259
01/11/2022 70.50p 71.00p 70.50p 70.50p 38
31/10/2022 73.00p 73.00p 70.00p 70.50p 58139
28/10/2022 73.00p 75.00p 71.04p 73.00p 4230
27/10/2022 73.50p 75.00p 72.00p 73.00p 68799
26/10/2022 73.50p 75.00p 73.50p 73.50p 41606
25/10/2022 73.50p 73.50p 72.00p 73.50p 35251
24/10/2022 74.50p 75.00p 71.50p 73.50p 10620
21/10/2022 74.50p 75.00p 74.49p 74.50p 501
20/10/2022 74.50p 74.50p 74.49p 74.50p 587
19/10/2022 75.50p 75.50p 74.50p 74.50p 6554
18/10/2022 75.50p 75.50p 75.00p 75.50p 939
17/10/2022 75.50p 75.50p 75.00p 75.50p 2583

*Close Price adjusted for both dividends and splits