Celadon Pharmaceuticals (CEL) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
14/10/2022 75.50p 77.00p 75.00p 75.50p 15749
13/10/2022 75.50p 75.50p 75.40p 75.50p 1310
12/10/2022 75.50p 76.00p 75.50p 75.50p 3
11/10/2022 75.50p 75.50p 75.50p 75.50p 252
10/10/2022 75.50p 75.50p 75.00p 75.50p 622
07/10/2022 79.00p 79.00p 75.00p 75.50p 13072
06/10/2022 79.00p 79.00p 79.00p 79.00p 256212
05/10/2022 79.00p 79.00p 78.00p 79.00p 501
04/10/2022 79.00p 79.00p 78.00p 79.00p 769
03/10/2022 80.50p 80.50p 78.00p 79.00p 7210
30/09/2022 80.50p 83.00p 78.05p 80.50p 5946
29/09/2022 80.50p 83.00p 78.00p 80.50p 12148
28/09/2022 80.50p 83.00p 79.74p 80.50p 6247
27/09/2022 80.50p 80.50p 78.25p 80.50p 1275
26/09/2022 80.50p 83.00p 80.50p 82.00p 19512
23/09/2022 80.50p 80.50p 78.20p 80.50p 1
22/09/2022 80.50p 83.00p 80.50p 80.50p 686
21/09/2022 80.50p 80.50p 80.50p 80.50p 0
20/09/2022 80.50p 80.68p 80.50p 80.50p 2464
16/09/2022 80.50p 83.00p 80.00p 80.00p 10987
15/09/2022 80.50p 80.70p 80.50p 80.50p 2527
14/09/2022 80.50p 80.70p 78.20p 80.50p 472
13/09/2022 80.50p 83.00p 80.50p 83.00p 1140
12/09/2022 80.50p 80.50p 78.00p 80.50p 2651
09/09/2022 80.50p 83.00p 80.50p 80.50p 66
08/09/2022 80.50p 80.50p 79.99p 80.50p 25303
07/09/2022 80.50p 83.00p 80.00p 80.50p 1428
06/09/2022 80.50p 83.00p 78.00p 80.50p 12144
05/09/2022 80.50p 80.50p 80.50p 80.50p 0
02/09/2022 80.00p 80.00p 80.00p 80.00p 0
01/09/2022 80.00p 80.00p 78.04p 80.00p 288
31/08/2022 80.00p 82.00p 78.04p 80.00p 1093
30/08/2022 80.00p 80.00p 78.04p 80.00p 16531
26/08/2022 80.00p 80.00p 80.00p 80.00p 0
25/08/2022 80.00p 80.00p 79.88p 80.00p 406
24/08/2022 80.50p 81.40p 79.88p 80.00p 447137
23/08/2022 80.50p 83.00p 80.45p 80.50p 64392
22/08/2022 80.50p 81.40p 80.50p 80.50p 104
19/08/2022 80.50p 83.00p 80.50p 80.50p 3
18/08/2022 80.50p 81.40p 78.38p 80.50p 20377
17/08/2022 80.50p 83.00p 80.37p 80.50p 35346
16/08/2022 80.50p 80.50p 80.37p 80.50p 16967
15/08/2022 80.50p 80.50p 80.37p 80.50p 723
12/08/2022 80.50p 80.50p 80.50p 80.50p 0
11/08/2022 80.00p 80.50p 79.45p 80.50p 6362
10/08/2022 80.50p 80.50p 80.00p 80.00p 0
09/08/2022 80.50p 80.50p 80.30p 80.50p 13231
08/08/2022 80.50p 83.00p 80.37p 80.50p 684
05/08/2022 80.50p 80.70p 78.25p 80.50p 35402
04/08/2022 80.50p 80.75p 80.50p 80.50p 958
03/08/2022 80.50p 83.00p 78.00p 80.50p 5984
02/08/2022 80.50p 83.00p 80.50p 80.50p 6753
01/08/2022 82.50p 83.00p 78.00p 80.50p 7129
29/07/2022 80.50p 82.20p 80.50p 80.50p 519
28/07/2022 80.50p 82.37p 80.50p 80.50p 2689
27/07/2022 80.50p 83.00p 78.25p 80.50p 7014
26/07/2022 80.50p 80.50p 80.50p 80.50p 0
25/07/2022 80.50p 83.00p 80.50p 80.50p 1
22/07/2022 80.50p 82.50p 78.75p 80.50p 5825
21/07/2022 80.50p 82.90p 80.50p 80.50p 34704
20/07/2022 80.50p 81.00p 78.00p 80.50p 29935
19/07/2022 80.50p 82.90p 80.50p 80.50p 830
18/07/2022 80.50p 82.95p 80.50p 80.50p 28
15/07/2022 80.00p 81.96p 80.00p 80.50p 204
14/07/2022 80.00p 81.74p 80.00p 80.00p 13625
13/07/2022 86.50p 86.50p 79.97p 80.00p 56963
12/07/2022 92.50p 95.00p 86.50p 86.50p 13643
11/07/2022 92.50p 95.00p 92.50p 92.50p 1
08/07/2022 92.50p 92.50p 92.00p 92.50p 95
07/07/2022 92.50p 92.50p 92.00p 92.50p 531
06/07/2022 92.50p 95.00p 90.00p 92.50p 18919
05/07/2022 95.50p 96.00p 90.55p 92.50p 11594
04/07/2022 95.50p 95.50p 95.00p 95.50p 9
01/07/2022 97.50p 97.50p 95.50p 95.50p 1080
30/06/2022 95.50p 95.50p 95.01p 95.50p 1066
29/06/2022 95.50p 95.50p 95.00p 95.50p 1000
28/06/2022 95.50p 95.88p 95.50p 95.50p 1554
27/06/2022 101.50p 102.00p 95.00p 96.00p 12080
24/06/2022 101.50p 102.00p 101.00p 101.50p 14250
23/06/2022 101.50p 102.00p 101.30p 101.50p 5965
22/06/2022 102.50p 102.50p 101.50p 101.50p 2725
21/06/2022 102.50p 108.00p 101.00p 101.00p 40
20/06/2022 102.50p 103.70p 100.00p 102.50p 57426
17/06/2022 102.50p 102.50p 101.80p 102.50p 67341
16/06/2022 103.50p 103.50p 102.00p 102.50p 4828
15/06/2022 103.50p 104.00p 102.03p 103.50p 48002
14/06/2022 103.50p 103.88p 102.00p 103.50p 2012
13/06/2022 102.50p 104.00p 102.50p 103.50p 12662
10/06/2022 103.50p 103.50p 102.50p 102.50p 0
09/06/2022 104.00p 107.00p 100.00p 103.50p 19162
08/06/2022 104.00p 104.00p 101.85p 104.00p 11000
07/06/2022 104.00p 104.00p 102.00p 104.00p 20000
06/06/2022 104.00p 104.00p 103.75p 104.00p 182
01/06/2022 104.00p 104.00p 103.56p 104.00p 9174
31/05/2022 104.00p 104.00p 104.00p 104.00p 0
27/05/2022 102.50p 102.50p 102.50p 102.50p 0
26/05/2022 102.50p 102.50p 102.50p 102.50p 0
25/05/2022 104.00p 105.00p 100.00p 102.50p 59943
24/05/2022 104.00p 104.00p 104.00p 104.00p 0
23/05/2022 104.00p 104.00p 104.00p 104.00p 0
20/05/2022 104.00p 106.50p 103.00p 104.00p 28148
19/05/2022 102.50p 107.50p 100.08p 104.00p 2996
18/05/2022 86.00p 109.00p 86.00p 102.50p 151821
17/05/2022 89.50p 89.74p 85.00p 86.00p 43610
16/05/2022 91.00p 91.00p 89.50p 89.50p 8202
13/05/2022 93.50p 95.00p 91.00p 91.00p 6569
12/05/2022 93.50p 95.00p 92.03p 93.50p 13182
11/05/2022 98.50p 98.50p 92.25p 93.50p 46861
10/05/2022 105.00p 107.00p 98.50p 98.50p 50425
09/05/2022 112.50p 115.00p 100.00p 105.00p 53618
06/05/2022 112.50p 112.50p 112.50p 112.50p 0
05/05/2022 117.50p 117.50p 110.00p 112.50p 13911
04/05/2022 117.50p 118.17p 117.50p 117.50p 2110
03/05/2022 117.50p 117.50p 117.50p 117.50p 0
29/04/2022 117.50p 117.50p 117.50p 117.50p 0
28/04/2022 120.00p 120.00p 115.00p 117.50p 9313
27/04/2022 120.00p 120.00p 120.00p 120.00p 0
26/04/2022 120.00p 120.00p 120.00p 120.00p 0
25/04/2022 120.00p 120.00p 118.10p 120.00p 682821
22/04/2022 120.00p 120.00p 118.10p 120.00p 1701
21/04/2022 121.50p 121.50p 121.50p 121.50p 1636
20/04/2022 127.50p 130.00p 118.00p 121.50p 10151
19/04/2022 127.50p 127.50p 125.05p 127.50p 2556
14/04/2022 127.50p 127.50p 126.00p 126.00p 1587
13/04/2022 127.50p 127.50p 127.00p 127.50p 5000
12/04/2022 127.50p 127.50p 121.27p 127.50p 4124
11/04/2022 130.00p 130.00p 125.00p 127.00p 8950
08/04/2022 130.00p 130.00p 127.70p 130.00p 13246
07/04/2022 132.50p 135.00p 125.00p 130.00p 85543
06/04/2022 132.50p 136.00p 130.00p 132.50p 1181
05/04/2022 130.00p 133.00p 125.00p 132.50p 49691
04/04/2022 130.00p 131.49p 127.60p 130.00p 3469
01/04/2022 127.50p 134.50p 125.00p 130.00p 29740
31/03/2022 130.00p 130.00p 127.50p 127.50p 2378
30/03/2022 145.00p 146.00p 125.00p 130.00p 150724
29/03/2022 147.50p 150.00p 135.00p 145.00p 67172

*Close Price adjusted for both dividends and splits