Cello Health (CLL) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cello Health

Date Open High Low Close* Volume
22/01/2019 104.50p 104.50p 103.50p 104.00p 66240
21/01/2019 111.00p 111.00p 103.00p 104.00p 100514
18/01/2019 111.00p 111.50p 110.00p 111.00p 39267
17/01/2019 107.50p 111.50p 107.50p 111.00p 41407
16/01/2019 111.50p 111.50p 107.00p 107.50p 40204
15/01/2019 111.50p 111.50p 110.00p 111.50p 1520
14/01/2019 112.00p 112.40p 110.00p 111.50p 7299
11/01/2019 114.00p 114.42p 110.50p 112.00p 21746
10/01/2019 114.50p 114.50p 114.00p 114.00p 17459
09/01/2019 114.50p 114.50p 114.50p 114.50p 2500
08/01/2019 113.50p 115.00p 112.00p 114.50p 60892
07/01/2019 111.00p 113.50p 110.50p 113.50p 22723
04/01/2019 111.00p 111.00p 111.00p 111.00p 0
03/01/2019 111.00p 111.60p 109.00p 111.00p 30265
02/01/2019 111.00p 111.60p 109.04p 111.00p 24231
31/12/2018 111.00p 111.00p 109.04p 111.00p 2638
28/12/2018 110.50p 111.70p 110.50p 111.00p 5000
27/12/2018 110.50p 110.95p 109.00p 110.50p 11900
24/12/2018 110.50p 111.00p 109.03p 110.50p 130
21/12/2018 110.50p 111.00p 109.00p 110.50p 13672
20/12/2018 112.50p 113.00p 109.00p 110.50p 57616
19/12/2018 113.50p 113.50p 112.00p 112.50p 25528
18/12/2018 113.50p 114.00p 113.00p 113.50p 23646
17/12/2018 112.75p 113.50p 112.50p 113.50p 10712
14/12/2018 111.50p 113.00p 111.50p 112.75p 37214
13/12/2018 106.50p 111.50p 106.50p 111.50p 351417
12/12/2018 104.00p 108.00p 104.00p 105.00p 84740
11/12/2018 103.00p 104.40p 102.00p 104.00p 14484
10/12/2018 101.00p 103.00p 98.00p 103.00p 65616
07/12/2018 100.50p 101.40p 99.20p 101.00p 22644
06/12/2018 100.50p 101.25p 99.00p 100.50p 6309
05/12/2018 99.50p 100.50p 99.50p 100.50p 50000
04/12/2018 98.10p 101.00p 97.20p 99.50p 46495
03/12/2018 99.00p 99.00p 97.63p 98.10p 53748
30/11/2018 98.50p 99.10p 97.00p 98.50p 26320
29/11/2018 98.50p 98.50p 97.00p 98.50p 18237
28/11/2018 98.50p 100.00p 97.00p 98.50p 31387
27/11/2018 98.50p 98.50p 97.50p 98.50p 13939
26/11/2018 102.00p 103.00p 97.00p 98.50p 63531
23/11/2018 96.50p 102.50p 96.50p 102.00p 309902
22/11/2018 96.50p 98.00p 95.00p 96.00p 66202
21/11/2018 101.10p 101.10p 96.50p 96.50p 80272
20/11/2018 104.50p 104.50p 101.50p 102.50p 72804
19/11/2018 105.00p 105.00p 105.00p 105.00p 0
16/11/2018 105.00p 105.50p 104.20p 105.00p 20126
15/11/2018 104.50p 105.50p 104.00p 105.50p 73107
14/11/2018 110.00p 110.00p 104.00p 104.50p 97220
13/11/2018 112.50p 112.50p 108.00p 110.00p 43491
12/11/2018 113.00p 113.00p 112.25p 113.00p 4713
09/11/2018 113.50p 113.50p 112.00p 113.00p 4196
08/11/2018 113.50p 114.70p 112.00p 113.50p 22359
07/11/2018 114.00p 114.50p 112.00p 113.50p 26696
06/11/2018 114.00p 114.00p 112.00p 114.00p 20117
05/11/2018 115.00p 115.00p 113.00p 114.00p 73595
02/11/2018 113.00p 115.73p 112.50p 115.00p 85610
01/11/2018 113.00p 114.00p 112.11p 113.00p 16529
31/10/2018 114.50p 114.50p 112.00p 113.00p 116719
30/10/2018 120.25p 120.25p 114.50p 114.50p 31167
29/10/2018 120.25p 121.50p 118.11p 120.25p 11166
26/10/2018 122.50p 122.50p 118.11p 120.25p 36309
25/10/2018 125.00p 125.00p 120.44p 122.50p 68760
24/10/2018 126.50p 126.50p 125.00p 125.00p 44133
23/10/2018 130.00p 130.00p 125.15p 126.50p 35110
22/10/2018 130.00p 131.00p 128.30p 130.00p 3058
19/10/2018 130.00p 131.00p 128.30p 130.00p 28608
18/10/2018 130.00p 131.50p 129.25p 130.00p 35135
17/10/2018 131.00p 131.75p 128.00p 130.00p 88074
16/10/2018 131.00p 132.00p 131.00p 131.00p 43483
15/10/2018 127.00p 134.00p 126.27p 131.00p 56022
12/10/2018 127.00p 129.00p 126.00p 127.00p 19593
11/10/2018 131.50p 131.50p 126.00p 127.00p 34970
10/10/2018 131.50p 132.49p 130.15p 131.50p 6223
09/10/2018 131.50p 133.00p 130.00p 131.50p 16974
08/10/2018 131.50p 132.00p 130.06p 131.50p 9409
05/10/2018 132.50p 132.50p 130.50p 131.50p 42784
04/10/2018 132.50p 132.75p 132.15p 132.50p 13778
03/10/2018 133.00p 133.00p 132.15p 132.50p 19861
02/10/2018 133.00p 133.50p 132.00p 133.00p 6536
01/10/2018 135.00p 135.00p 132.04p 133.00p 48089
28/09/2018 136.00p 136.00p 133.56p 135.00p 17175
27/09/2018 139.50p 139.50p 135.04p 136.00p 32082
26/09/2018 139.50p 139.87p 138.00p 139.50p 12160
25/09/2018 134.50p 141.00p 133.25p 139.50p 226474
24/09/2018 134.50p 135.00p 133.10p 134.50p 4218
21/09/2018 134.00p 135.00p 132.00p 134.50p 20088
20/09/2018 134.00p 135.00p 132.00p 134.00p 14369
19/09/2018 133.50p 136.00p 132.00p 134.00p 51051
18/09/2018 133.00p 134.00p 133.00p 133.00p 31760
17/09/2018 133.00p 133.95p 131.00p 133.00p 11122
14/09/2018 133.00p 134.00p 131.00p 133.00p 15072
13/09/2018 133.00p 133.50p 131.00p 133.00p 22700
12/09/2018 133.50p 134.40p 132.00p 133.00p 35926
11/09/2018 134.00p 134.00p 132.00p 133.50p 41485
10/09/2018 134.00p 135.00p 132.00p 134.00p 31487
07/09/2018 132.50p 135.00p 132.50p 134.00p 40813
06/09/2018 132.50p 133.10p 131.00p 132.50p 35168
05/09/2018 133.00p 133.00p 131.00p 132.50p 40689
04/09/2018 133.00p 133.00p 131.00p 133.00p 2547
03/09/2018 133.00p 133.00p 131.00p 133.00p 20041
31/08/2018 133.00p 133.45p 131.00p 133.00p 24375
30/08/2018 133.00p 133.56p 132.00p 133.00p 8514
29/08/2018 132.50p 134.00p 131.50p 133.00p 34934
28/08/2018 133.00p 133.00p 131.00p 132.50p 66001
24/08/2018 131.50p 134.20p 131.50p 133.00p 4323
23/08/2018 131.50p 133.00p 131.50p 131.50p 40276
22/08/2018 131.00p 132.00p 130.00p 131.50p 47042
21/08/2018 131.00p 131.00p 130.00p 131.00p 25090
20/08/2018 131.50p 131.50p 130.00p 131.00p 18019
17/08/2018 131.50p 131.75p 130.00p 131.50p 164705
16/08/2018 130.50p 132.00p 128.75p 131.50p 44030
15/08/2018 128.50p 130.75p 128.15p 130.50p 45244
14/08/2018 127.00p 129.50p 127.00p 128.00p 211383
13/08/2018 125.00p 128.00p 125.00p 127.00p 52235
10/08/2018 124.00p 126.00p 124.00p 125.00p 34593
09/08/2018 124.00p 124.00p 123.50p 123.50p 4100
08/08/2018 124.00p 124.50p 120.00p 124.00p 61735
07/08/2018 124.50p 125.00p 123.50p 124.00p 25109
06/08/2018 124.50p 125.70p 123.50p 124.50p 30635
03/08/2018 124.50p 125.75p 124.00p 124.50p 1457
02/08/2018 124.50p 125.50p 123.75p 124.50p 26230
01/08/2018 123.50p 125.00p 123.50p 124.50p 18392
31/07/2018 124.00p 124.00p 123.50p 123.50p 1984
30/07/2018 124.50p 125.00p 123.50p 124.00p 31881
27/07/2018 124.50p 126.00p 124.50p 124.50p 3725
26/07/2018 124.25p 125.50p 123.63p 124.50p 153010
25/07/2018 126.50p 126.80p 123.63p 124.25p 39448
24/07/2018 126.00p 127.00p 126.00p 126.50p 514301
23/07/2018 126.50p 127.63p 125.33p 126.50p 3967
20/07/2018 127.50p 128.00p 127.00p 127.50p 27767
19/07/2018 127.50p 128.00p 127.00p 127.50p 1403066
18/07/2018 126.00p 128.00p 123.50p 127.00p 687436
17/07/2018 126.00p 127.00p 125.00p 126.00p 26024
16/07/2018 126.00p 126.88p 125.75p 126.00p 11700
13/07/2018 126.00p 126.88p 126.00p 126.00p 5313
12/07/2018 126.00p 126.48p 125.04p 126.00p 8112
11/07/2018 126.00p 126.49p 125.00p 126.00p 25876
10/07/2018 126.00p 126.13p 125.50p 126.00p 25026
09/07/2018 126.00p 127.00p 125.50p 126.00p 32310
06/07/2018 126.00p 126.70p 125.02p 126.00p 24440
05/07/2018 126.00p 127.00p 125.02p 126.00p 14843
04/07/2018 126.50p 126.75p 125.00p 126.00p 23589
03/07/2018 126.00p 128.00p 126.00p 126.50p 23075
02/07/2018 124.00p 126.50p 124.00p 126.00p 35740
29/06/2018 124.00p 125.00p 123.00p 124.00p 95960
28/06/2018 124.00p 124.75p 123.63p 124.00p 27805
27/06/2018 124.00p 125.00p 124.00p 124.00p 33836
26/06/2018 121.50p 125.00p 121.50p 124.00p 33281
25/06/2018 121.50p 122.60p 121.50p 121.50p 31374
22/06/2018 121.50p 122.60p 120.00p 121.50p 10985
21/06/2018 121.50p 122.40p 121.50p 121.50p 15212
20/06/2018 122.50p 123.00p 120.00p 121.50p 27782
19/06/2018 124.50p 124.50p 122.00p 122.50p 47403
18/06/2018 124.50p 124.50p 124.50p 124.50p 28000
15/06/2018 124.50p 125.80p 124.02p 124.50p 15059
14/06/2018 124.50p 125.85p 124.50p 124.50p 9469
13/06/2018 124.50p 125.05p 124.50p 124.50p 188145
12/06/2018 124.50p 126.00p 123.00p 124.50p 58083
11/06/2018 124.50p 126.00p 123.30p 124.50p 28250
08/06/2018 124.50p 124.50p 123.10p 124.50p 41663
07/06/2018 124.50p 125.70p 123.25p 124.50p 10819
06/06/2018 124.00p 125.70p 123.00p 124.50p 4251
05/06/2018 123.00p 126.00p 123.00p 124.00p 52339
04/06/2018 122.00p 124.00p 120.00p 123.00p 35097
01/06/2018 121.50p 123.92p 121.00p 122.00p 12166
31/05/2018 121.50p 123.00p 120.50p 121.50p 41436
30/05/2018 124.00p 124.00p 120.00p 122.00p 60117
29/05/2018 123.50p 124.95p 122.00p 124.00p 68344
25/05/2018 123.00p 125.00p 123.00p 123.50p 89752
24/05/2018 121.00p 123.00p 121.00p 123.00p 37541
23/05/2018 121.00p 121.80p 120.50p 121.00p 21737
22/05/2018 121.50p 121.95p 121.50p 121.50p 1740
21/05/2018 121.50p 121.76p 121.50p 121.50p 37825
18/05/2018 121.50p 121.75p 121.20p 121.50p 51356
17/05/2018 121.50p 121.60p 121.13p 121.50p 46763
16/05/2018 121.50p 121.60p 121.00p 121.50p 22360
15/05/2018 122.00p 122.50p 121.00p 121.50p 110245
14/05/2018 122.00p 122.50p 122.00p 122.00p 10925
11/05/2018 122.00p 122.50p 122.00p 122.00p 16343
10/05/2018 121.50p 122.50p 121.50p 122.00p 99495
09/05/2018 123.00p 123.00p 121.00p 121.50p 51921
08/05/2018 119.50p 120.50p 119.26p 119.50p 12408
04/05/2018 116.50p 121.00p 116.50p 119.50p 55068
03/05/2018 117.00p 118.00p 116.00p 116.50p 8618
02/05/2018 118.50p 119.00p 117.00p 118.00p 23579
01/05/2018 121.00p 121.49p 118.00p 118.50p 31652
30/04/2018 122.00p 124.00p 120.00p 121.00p 29797
27/04/2018 122.50p 123.16p 120.00p 122.00p 16562
26/04/2018 124.50p 126.00p 121.40p 123.00p 51205
25/04/2018 120.00p 126.00p 119.89p 124.50p 62518
24/04/2018 119.50p 121.00p 119.00p 120.00p 18780
23/04/2018 119.00p 121.00p 117.88p 119.50p 48778
20/04/2018 118.50p 119.50p 117.25p 119.00p 366034
19/04/2018 117.50p 120.00p 117.50p 118.50p 22374
18/04/2018 113.50p 119.00p 113.50p 117.50p 70099
17/04/2018 112.50p 115.00p 111.63p 113.50p 26121
16/04/2018 113.50p 113.90p 111.50p 112.50p 56842
13/04/2018 109.00p 114.00p 109.00p 113.50p 113494
12/04/2018 110.00p 111.40p 108.00p 109.00p 70776
11/04/2018 110.00p 111.00p 108.40p 110.00p 21884
10/04/2018 110.00p 111.00p 108.00p 110.00p 83870

*Close Price adjusted for both dividends and splits