Cello Health (CLL) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/02/2015 91.00p 91.00p 90.55p 91.00p 5507
05/02/2015 91.00p 91.44p 90.40p 91.00p 17591
04/02/2015 91.00p 91.00p 90.10p 91.00p 12044
03/02/2015 91.00p 91.40p 90.00p 91.00p 40282
02/02/2015 91.00p 91.44p 90.10p 91.00p 14050
30/01/2015 91.00p 91.44p 90.10p 91.00p 12333
29/01/2015 91.00p 91.44p 90.00p 91.00p 27009
28/01/2015 91.00p 91.50p 89.50p 91.00p 5455
27/01/2015 91.25p 91.25p 90.00p 91.00p 68669
26/01/2015 91.25p 91.25p 90.50p 91.25p 19725
23/01/2015 91.25p 91.30p 90.50p 91.25p 32560
22/01/2015 96.50p 96.50p 87.00p 91.25p 192563
21/01/2015 96.00p 97.00p 95.00p 95.50p 81450
20/01/2015 96.00p 96.07p 95.20p 96.00p 13134
19/01/2015 96.00p 96.15p 95.00p 96.00p 63940
16/01/2015 96.50p 96.93p 94.00p 96.00p 102793
15/01/2015 96.50p 98.20p 95.30p 96.50p 60205
14/01/2015 97.00p 98.50p 96.20p 96.50p 36727
13/01/2015 97.00p 98.20p 95.50p 97.00p 86618
12/01/2015 91.50p 100.00p 91.50p 97.00p 224386
09/01/2015 92.50p 93.00p 90.50p 91.50p 76148
08/01/2015 93.00p 93.00p 91.16p 92.50p 42895
07/01/2015 93.00p 93.70p 92.00p 93.00p 56887
06/01/2015 92.00p 94.00p 92.00p 93.00p 116905
05/01/2015 92.00p 93.50p 90.60p 91.50p 94141
02/01/2015 92.00p 94.00p 91.50p 92.00p 16721
31/12/2014 90.50p 93.50p 90.50p 92.00p 51602
30/12/2014 88.50p 92.00p 88.50p 90.50p 70592
29/12/2014 87.50p 90.00p 87.50p 88.50p 112655
24/12/2014 87.50p 88.75p 87.05p 87.50p 11636
23/12/2014 88.00p 88.70p 87.00p 87.50p 29372
22/12/2014 88.00p 89.00p 87.00p 88.00p 28813
19/12/2014 87.00p 89.00p 87.00p 88.00p 51582
18/12/2014 87.00p 88.00p 87.00p 87.00p 69117
17/12/2014 87.00p 87.95p 86.00p 87.00p 54806
16/12/2014 86.00p 88.00p 85.91p 87.00p 87502
15/12/2014 84.00p 87.00p 84.00p 86.00p 173787
12/12/2014 84.00p 84.90p 83.35p 84.00p 4331
11/12/2014 84.00p 84.90p 83.30p 84.00p 81145
10/12/2014 84.00p 85.00p 83.30p 84.00p 52348
09/12/2014 84.00p 84.80p 83.15p 84.00p 53071
08/12/2014 84.00p 84.75p 83.10p 84.00p 50635
05/12/2014 84.00p 85.00p 83.50p 84.00p 55434
04/12/2014 84.00p 84.75p 83.00p 84.00p 111993
03/12/2014 85.50p 85.60p 83.00p 84.00p 54590
02/12/2014 85.50p 86.50p 84.00p 85.50p 33802
01/12/2014 86.00p 86.00p 84.00p 85.50p 27906
28/11/2014 86.50p 86.50p 85.00p 86.00p 40833
27/11/2014 86.50p 87.60p 85.60p 86.50p 61000
26/11/2014 86.50p 86.50p 86.00p 86.50p 16215
25/11/2014 86.50p 87.63p 85.60p 86.50p 64569
24/11/2014 86.50p 87.65p 86.00p 86.50p 14767
21/11/2014 86.50p 87.80p 85.50p 86.50p 42771
20/11/2014 86.50p 87.90p 85.99p 86.50p 15489
19/11/2014 85.50p 87.93p 85.50p 86.50p 74816
18/11/2014 85.50p 85.50p 84.00p 85.50p 21498
17/11/2014 87.00p 87.00p 84.00p 85.50p 42081
14/11/2014 87.00p 87.00p 85.00p 87.00p 14804
13/11/2014 87.00p 87.00p 85.00p 87.00p 8515
12/11/2014 87.50p 87.50p 86.00p 87.00p 40643
11/11/2014 87.50p 87.50p 86.00p 87.50p 47546
10/11/2014 87.50p 88.00p 86.15p 87.50p 77802
07/11/2014 87.50p 88.00p 86.15p 87.50p 93043
06/11/2014 87.50p 88.00p 86.00p 87.50p 22235
05/11/2014 87.50p 88.40p 86.50p 87.50p 46556
04/11/2014 87.50p 88.40p 86.55p 87.50p 76942
03/11/2014 87.50p 87.50p 86.20p 87.50p 28285
31/10/2014 87.00p 87.90p 85.75p 87.50p 119745
30/10/2014 87.00p 87.00p 85.00p 87.00p 12527
29/10/2014 86.50p 87.00p 85.00p 86.50p 20040
28/10/2014 86.50p 86.53p 85.50p 86.50p 65774
27/10/2014 89.00p 89.02p 85.00p 86.50p 131564
24/10/2014 84.00p 89.00p 83.00p 88.50p 92047
23/10/2014 84.00p 84.90p 84.00p 84.00p 923
22/10/2014 84.00p 84.50p 83.10p 84.00p 25426
21/10/2014 84.00p 84.20p 83.05p 84.00p 32995
20/10/2014 83.50p 84.50p 83.00p 84.00p 21350
17/10/2014 83.50p 83.50p 83.00p 83.50p 15323
16/10/2014 84.00p 84.00p 81.00p 83.50p 95652
15/10/2014 85.00p 85.20p 83.10p 84.00p 40400
14/10/2014 85.50p 85.75p 83.60p 85.00p 22834
13/10/2014 85.00p 85.75p 83.50p 85.50p 47874
10/10/2014 85.00p 86.25p 83.80p 85.00p 56577
09/10/2014 84.50p 86.50p 83.75p 85.00p 75028
08/10/2014 89.00p 89.00p 83.00p 84.50p 108476
07/10/2014 90.00p 90.00p 85.00p 89.00p 90701
06/10/2014 90.50p 90.50p 88.00p 90.00p 20682
03/10/2014 90.50p 90.50p 89.05p 90.50p 10538
02/10/2014 92.00p 92.00p 89.00p 90.50p 104205
01/10/2014 92.00p 92.04p 90.13p 92.00p 11888
30/09/2014 92.50p 92.50p 92.45p 92.50p 10820
29/09/2014 92.50p 92.55p 90.10p 92.50p 52096
26/09/2014 93.50p 93.50p 90.00p 92.50p 54796
25/09/2014 93.50p 93.50p 92.00p 93.50p 25550
24/09/2014 93.50p 93.50p 92.00p 93.50p 18623
23/09/2014 93.50p 95.00p 92.00p 93.50p 43366
22/09/2014 93.50p 93.50p 92.00p 93.50p 27342
19/09/2014 93.50p 95.00p 92.15p 93.50p 39275
18/09/2014 93.50p 93.98p 92.00p 93.00p 37733
17/09/2014 93.50p 94.60p 92.10p 93.50p 97659
16/09/2014 92.50p 93.00p 91.00p 92.50p 23036
15/09/2014 92.50p 93.00p 91.00p 92.50p 61476
12/09/2014 92.50p 93.75p 91.00p 92.50p 136109
11/09/2014 92.50p 93.00p 91.42p 92.50p 14716
10/09/2014 92.50p 92.50p 91.42p 92.50p 13500
09/09/2014 92.00p 93.50p 90.80p 92.50p 40344
08/09/2014 92.00p 92.00p 90.70p 92.00p 22552
05/09/2014 92.00p 93.50p 90.00p 92.00p 69646
04/09/2014 92.00p 92.20p 90.70p 92.00p 2656
03/09/2014 92.00p 92.50p 90.60p 92.00p 38284
02/09/2014 92.00p 92.00p 90.00p 92.00p 68785
01/09/2014 92.00p 92.00p 90.56p 92.00p 17812
29/08/2014 92.00p 93.00p 90.00p 92.00p 84993
28/08/2014 92.00p 92.50p 90.56p 92.00p 8239
27/08/2014 92.00p 92.20p 92.00p 92.00p 7691
26/08/2014 91.50p 92.20p 90.42p 92.00p 33216
22/08/2014 91.00p 92.50p 90.00p 91.50p 42780
21/08/2014 91.00p 91.37p 90.00p 91.00p 112009
20/08/2014 91.00p 91.40p 90.00p 91.00p 15699
19/08/2014 91.00p 91.75p 90.00p 91.00p 191865
18/08/2014 91.00p 91.75p 90.00p 91.00p 15560
15/08/2014 91.00p 91.75p 90.65p 91.00p 7065
14/08/2014 91.00p 91.00p 90.65p 91.00p 4588
13/08/2014 91.00p 91.90p 90.45p 91.00p 36701
12/08/2014 91.00p 92.00p 90.44p 91.00p 44724
11/08/2014 91.00p 92.00p 90.45p 91.00p 70422
08/08/2014 91.00p 91.40p 90.00p 91.00p 5651
07/08/2014 91.00p 91.00p 90.00p 91.00p 3453
06/08/2014 91.00p 91.44p 90.00p 91.00p 62324
05/08/2014 91.00p 91.44p 90.00p 91.00p 23629
04/08/2014 91.00p 91.60p 90.00p 91.00p 18865
01/08/2014 91.50p 91.50p 90.00p 91.00p 24312
31/07/2014 91.50p 91.75p 90.00p 91.50p 77923
30/07/2014 91.50p 92.00p 90.00p 91.50p 59034
29/07/2014 91.50p 91.50p 90.00p 91.50p 103169
28/07/2014 92.00p 92.40p 90.15p 91.50p 39850
25/07/2014 92.00p 93.00p 90.25p 92.00p 77163
24/07/2014 92.00p 92.00p 90.25p 92.00p 13541
23/07/2014 91.50p 92.00p 90.00p 92.00p 61687
22/07/2014 91.50p 91.95p 90.00p 91.50p 11828
21/07/2014 92.00p 92.40p 90.00p 91.50p 42749
18/07/2014 92.00p 92.95p 90.48p 92.00p 28970
17/07/2014 90.50p 94.00p 88.00p 92.00p 160541
16/07/2014 88.00p 88.85p 87.00p 88.00p 38511
15/07/2014 88.00p 88.85p 87.00p 88.00p 31179
14/07/2014 88.00p 88.90p 87.50p 88.00p 28230
11/07/2014 86.50p 89.00p 86.50p 88.00p 60056
10/07/2014 86.50p 88.90p 85.50p 86.50p 20321
09/07/2014 86.00p 88.00p 84.00p 86.50p 38548
08/07/2014 86.00p 87.20p 84.00p 86.00p 23841
07/07/2014 85.50p 87.50p 84.00p 86.00p 54685
04/07/2014 85.50p 87.00p 85.25p 85.50p 57570
03/07/2014 83.00p 87.00p 82.13p 85.50p 83211
02/07/2014 83.00p 83.75p 82.00p 83.00p 38154
01/07/2014 84.50p 84.50p 82.00p 83.00p 35583
30/06/2014 84.50p 85.50p 83.00p 84.50p 23240
27/06/2014 84.50p 84.75p 83.05p 84.50p 8873
26/06/2014 84.50p 84.75p 83.00p 84.50p 10183
25/06/2014 84.50p 85.50p 83.00p 84.50p 5433
24/06/2014 85.50p 85.75p 83.00p 84.50p 30890
23/06/2014 86.00p 87.00p 83.50p 85.50p 60330
20/06/2014 86.00p 87.25p 84.75p 86.00p 12707
19/06/2014 86.00p 87.50p 84.00p 86.00p 34132
18/06/2014 86.00p 88.00p 84.60p 86.00p 50420
17/06/2014 86.00p 87.50p 85.00p 86.00p 33065
16/06/2014 86.00p 88.00p 85.68p 86.00p 28189
13/06/2014 86.00p 87.70p 84.88p 86.00p 39304
12/06/2014 86.50p 87.65p 84.00p 86.00p 31299
11/06/2014 87.00p 87.99p 85.66p 86.50p 48070
10/06/2014 86.50p 88.00p 86.25p 87.00p 129796
09/06/2014 86.00p 88.00p 85.60p 86.50p 36804
06/06/2014 86.00p 87.50p 85.50p 86.00p 73390
05/06/2014 86.00p 87.00p 85.50p 86.00p 116432
04/06/2014 86.00p 86.75p 85.00p 86.00p 43715
03/06/2014 86.50p 87.50p 85.45p 86.50p 121489
02/06/2014 86.00p 86.00p 85.00p 85.50p 52925
30/05/2014 86.50p 86.50p 84.00p 86.00p 88065
29/05/2014 87.50p 87.50p 85.00p 86.50p 50806
28/05/2014 87.50p 88.50p 86.00p 87.50p 25539
27/05/2014 90.00p 90.00p 86.26p 88.00p 134065
23/05/2014 90.00p 90.00p 87.00p 90.00p 31671
22/05/2014 90.00p 90.00p 88.00p 90.00p 8716
21/05/2014 90.00p 90.00p 88.10p 90.00p 14105
20/05/2014 90.00p 90.25p 88.50p 90.00p 11422
19/05/2014 90.00p 90.50p 90.00p 90.00p 27267
16/05/2014 89.00p 90.00p 88.40p 90.00p 18442
15/05/2014 91.50p 92.25p 88.10p 89.00p 33605
14/05/2014 91.50p 92.85p 90.00p 91.50p 86706
13/05/2014 89.00p 93.00p 89.00p 91.50p 880470
12/05/2014 89.00p 89.65p 87.00p 87.00p 18743
09/05/2014 89.00p 89.75p 87.00p 87.00p 37100
08/05/2014 89.00p 90.00p 88.10p 89.00p 42606
07/05/2014 88.50p 89.70p 88.50p 89.00p 10591
06/05/2014 88.50p 89.75p 88.10p 88.50p 33901
02/05/2014 88.50p 89.75p 88.02p 88.50p 13212
01/05/2014 88.50p 89.58p 87.90p 88.50p 24786
30/04/2014 88.50p 89.75p 87.00p 88.50p 41090
29/04/2014 88.00p 90.59p 87.00p 88.50p 50551
28/04/2014 88.00p 89.00p 88.00p 88.00p 24465
25/04/2014 87.00p 88.40p 85.00p 88.00p 136328

*Close Price adjusted for both dividends and splits