Cellcast (CLTV) Share Price

Telecommunications Sector

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

Date Open High Low Close* Volume
09/05/2013 0.89p 0.89p 0.85p 0.89p 0
08/05/2013 0.89p 0.89p 0.85p 0.89p 0
07/05/2013 0.89p 0.89p 0.85p 0.89p 0
03/05/2013 0.89p 0.89p 0.85p 0.89p 0
02/05/2013 0.89p 0.89p 0.85p 0.89p 0
01/05/2013 0.89p 0.89p 0.85p 0.89p 0
30/04/2013 0.89p 0.89p 0.85p 0.89p 0
29/04/2013 0.89p 0.89p 0.85p 0.89p 0
26/04/2013 0.89p 0.89p 0.85p 0.89p 0
25/04/2013 0.89p 0.89p 0.85p 0.89p 0
24/04/2013 0.89p 0.89p 0.85p 0.89p 0
23/04/2013 0.89p 0.89p 0.85p 0.89p 0
22/04/2013 0.89p 0.89p 0.85p 0.89p 0
19/04/2013 0.89p 0.89p 0.85p 0.89p 0
18/04/2013 0.89p 0.89p 0.85p 0.89p 0
17/04/2013 0.89p 0.89p 0.85p 0.89p 0
16/04/2013 0.89p 0.89p 0.85p 0.89p 0
15/04/2013 0.89p 0.89p 0.85p 0.89p 0
12/04/2013 0.89p 0.89p 0.85p 0.89p 0
11/04/2013 0.89p 0.89p 0.85p 0.89p 0
10/04/2013 0.89p 0.89p 0.85p 0.89p 0
09/04/2013 0.89p 0.89p 0.85p 0.89p 0
08/04/2013 0.89p 0.89p 0.85p 0.89p 0
05/04/2013 0.89p 0.89p 0.85p 0.89p 111000
04/04/2013 0.93p 0.93p 0.89p 0.89p 463000
03/04/2013 0.93p 0.98p 0.93p 0.93p 0
02/04/2013 0.93p 0.98p 0.93p 0.93p 0
28/03/2013 0.98p 0.98p 0.93p 0.93p 25000
27/03/2013 0.98p 0.98p 0.95p 0.98p 29979
26/03/2013 0.98p 0.98p 0.95p 0.98p 0
25/03/2013 0.98p 0.98p 0.95p 0.98p 0
22/03/2013 0.98p 0.98p 0.95p 0.98p 0
21/03/2013 0.98p 0.98p 0.95p 0.98p 0
20/03/2013 0.98p 0.98p 0.95p 0.98p 50000
19/03/2013 0.98p 0.98p 0.95p 0.98p 1500
18/03/2013 0.98p 0.98p 0.95p 0.98p 104983
15/03/2013 1.03p 1.03p 0.92p 0.98p 70000
14/03/2013 1.08p 1.08p 0.95p 1.03p 30000
13/03/2013 1.08p 1.08p 0.95p 1.08p 25000
12/03/2013 1.08p 1.08p 0.88p 1.08p 172086
11/03/2013 1.08p 1.08p 0.92p 1.08p 70000
08/03/2013 1.08p 1.08p 0.95p 1.08p 0
07/03/2013 1.08p 1.08p 0.95p 1.08p 0
06/03/2013 1.08p 1.08p 0.95p 1.08p 0
05/03/2013 1.08p 1.08p 0.95p 1.08p 0
04/03/2013 1.08p 1.08p 0.95p 1.08p 0
01/03/2013 1.08p 1.08p 0.95p 1.08p 0
28/02/2013 1.08p 1.08p 0.95p 1.08p 0
27/02/2013 1.08p 1.08p 0.95p 1.08p 0
26/02/2013 1.08p 1.08p 0.95p 1.08p 0
25/02/2013 1.08p 1.08p 0.95p 1.08p 80000
22/02/2013 1.08p 1.10p 1.08p 1.10p 1000
21/02/2013 1.08p 1.08p 0.96p 1.08p 270000
20/02/2013 1.08p 1.08p 1.00p 1.08p 0
19/02/2013 1.08p 1.08p 1.00p 1.08p 0
18/02/2013 1.08p 1.08p 1.00p 1.08p 0
15/02/2013 1.08p 1.08p 1.00p 1.08p 0
14/02/2013 1.03p 1.08p 1.00p 1.08p 0
13/02/2013 1.03p 1.03p 1.00p 1.03p 0
12/02/2013 1.03p 1.03p 1.00p 1.03p 0
11/02/2013 1.00p 1.03p 1.00p 1.03p 100000
08/02/2013 1.00p 1.00p 0.90p 1.00p 0
07/02/2013 1.00p 1.00p 0.90p 1.00p 0
06/02/2013 1.00p 1.00p 0.90p 1.00p 0
05/02/2013 1.00p 1.00p 0.90p 1.00p 0
04/02/2013 0.95p 1.00p 0.90p 1.00p 0
01/02/2013 1.00p 1.00p 0.90p 1.00p 0
31/01/2013 1.00p 1.00p 0.90p 1.00p 0
30/01/2013 1.00p 1.00p 0.90p 1.00p 0
29/01/2013 1.00p 1.00p 0.90p 1.00p 0
28/01/2013 1.00p 1.00p 0.90p 1.00p 20325
25/01/2013 1.00p 1.00p 0.90p 1.00p 108261
24/01/2013 1.00p 1.00p 0.90p 1.00p 0
23/01/2013 0.95p 1.00p 0.90p 1.00p 0
22/01/2013 0.95p 0.95p 0.90p 0.95p 0
21/01/2013 0.95p 0.95p 0.90p 0.95p 0
18/01/2013 0.95p 0.95p 0.90p 0.95p 0
17/01/2013 0.95p 0.95p 0.90p 0.95p 0
16/01/2013 0.95p 0.95p 0.90p 0.95p 0
15/01/2013 0.95p 0.95p 0.90p 0.95p 8392
14/01/2013 0.95p 0.95p 0.90p 0.95p 0
11/01/2013 0.95p 0.95p 0.90p 0.95p 0
10/01/2013 0.95p 0.95p 0.90p 0.95p 10000
09/01/2013 0.95p 0.95p 0.90p 0.95p 0
08/01/2013 0.95p 0.95p 0.90p 0.95p 0
07/01/2013 0.95p 0.95p 0.90p 0.95p 0
04/01/2013 0.95p 0.95p 0.90p 0.95p 0
03/01/2013 0.95p 0.95p 0.90p 0.95p 0
02/01/2013 0.95p 0.95p 0.90p 0.95p 0
31/12/2012 0.95p 0.95p 0.90p 0.95p 0
28/12/2012 0.95p 0.95p 0.90p 0.95p 0
27/12/2012 0.95p 0.95p 0.90p 0.95p 25000
24/12/2012 0.95p 0.95p 0.91p 0.95p 0
21/12/2012 0.95p 0.95p 0.91p 0.95p 0
20/12/2012 0.95p 0.95p 0.91p 0.95p 0
19/12/2012 0.95p 0.95p 0.91p 0.95p 0
18/12/2012 0.95p 0.95p 0.91p 0.95p 21978
17/12/2012 0.95p 0.95p 0.90p 0.95p 0
14/12/2012 0.95p 0.95p 0.90p 0.95p 100000
13/12/2012 0.95p 0.95p 0.90p 0.95p 0
12/12/2012 0.95p 0.95p 0.90p 0.95p 0
11/12/2012 0.95p 0.95p 0.90p 0.95p 0
10/12/2012 0.95p 0.95p 0.90p 0.95p 0
07/12/2012 0.95p 0.95p 0.90p 0.95p 0
06/12/2012 0.95p 0.95p 0.90p 0.95p 0
05/12/2012 0.95p 0.95p 0.90p 0.95p 0
04/12/2012 0.95p 0.95p 0.90p 0.95p 0
03/12/2012 0.95p 0.95p 0.90p 0.95p 0
30/11/2012 0.95p 0.95p 0.90p 0.95p 0
29/11/2012 0.95p 0.95p 0.90p 0.95p 0
28/11/2012 0.95p 0.95p 0.90p 0.95p 0
27/11/2012 0.95p 0.95p 0.90p 0.95p 0
26/11/2012 0.95p 0.95p 0.90p 0.95p 0
23/11/2012 0.95p 0.95p 0.90p 0.95p 0
22/11/2012 0.95p 0.95p 0.90p 0.95p 84131
21/11/2012 0.95p 0.95p 0.91p 0.95p 54130
20/11/2012 0.95p 0.95p 0.90p 0.95p 0
19/11/2012 0.95p 0.95p 0.90p 0.95p 312000
16/11/2012 0.95p 0.95p 0.90p 0.95p 0
15/11/2012 0.95p 0.95p 0.90p 0.95p 0
14/11/2012 0.95p 0.95p 0.90p 0.95p 0
13/11/2012 0.95p 0.95p 0.90p 0.95p 0
12/11/2012 0.93p 0.95p 0.90p 0.95p 107042
09/11/2012 0.93p 1.00p 0.90p 0.93p 0
08/11/2012 0.93p 1.00p 0.90p 0.93p 0
07/11/2012 0.93p 1.00p 0.90p 0.93p 0
06/11/2012 1.00p 1.00p 0.90p 0.93p 0
05/11/2012 1.00p 1.00p 0.90p 1.00p 0
02/11/2012 1.00p 1.00p 0.90p 1.00p 0
01/11/2012 1.00p 1.00p 0.90p 1.00p 0
31/10/2012 1.00p 1.00p 0.90p 1.00p 0
30/10/2012 1.00p 1.00p 0.90p 1.00p 100000
29/10/2012 1.00p 1.00p 0.90p 1.00p 0
26/10/2012 1.00p 1.00p 0.90p 1.00p 0
25/10/2012 1.00p 1.00p 0.90p 1.00p 0
24/10/2012 1.00p 1.00p 0.90p 1.00p 0
23/10/2012 1.00p 1.00p 0.90p 1.00p 4250
22/10/2012 1.05p 1.05p 1.00p 1.00p 100000
19/10/2012 1.05p 1.05p 1.00p 1.05p 0
18/10/2012 1.05p 1.05p 1.00p 1.05p 0
17/10/2012 1.05p 1.05p 1.00p 1.05p 0
16/10/2012 1.05p 1.05p 1.00p 1.05p 250000
15/10/2012 1.05p 1.20p 1.05p 1.05p 0
12/10/2012 1.05p 1.05p 1.05p 1.05p 0
11/10/2012 1.05p 1.05p 1.05p 1.05p 0
10/10/2012 1.05p 1.05p 1.05p 1.05p 0
09/10/2012 1.05p 1.05p 1.05p 1.05p 0
08/10/2012 1.05p 1.05p 1.05p 1.05p 0
05/10/2012 1.05p 1.05p 1.05p 1.05p 0
04/10/2012 1.05p 1.05p 1.05p 1.05p 100000
03/10/2012 1.05p 1.05p 1.00p 1.05p 3095
02/10/2012 1.05p 1.05p 1.00p 1.05p 0
01/10/2012 1.05p 1.05p 1.00p 1.05p 0
28/09/2012 1.05p 1.05p 1.00p 1.05p 100000
27/09/2012 1.05p 1.08p 0.85p 1.05p 0
26/09/2012 1.08p 1.08p 0.85p 1.05p 302000
25/09/2012 1.08p 1.08p 1.05p 1.08p 0
24/09/2012 1.08p 1.08p 1.05p 1.08p 2400
21/09/2012 1.13p 1.13p 1.05p 1.08p 50000
20/09/2012 1.13p 1.13p 1.05p 1.13p 0
19/09/2012 1.13p 1.13p 1.05p 1.13p 200000
18/09/2012 1.13p 1.13p 1.07p 1.13p 0
17/09/2012 1.13p 1.13p 1.07p 1.13p 0
14/09/2012 1.13p 1.13p 1.07p 1.13p 140000
13/09/2012 1.13p 1.13p 1.05p 1.13p 0
12/09/2012 1.13p 1.13p 1.05p 1.13p 0
11/09/2012 1.13p 1.13p 1.05p 1.13p 0
10/09/2012 1.13p 1.13p 1.05p 1.13p 0
07/09/2012 1.13p 1.13p 1.05p 1.13p 0
06/09/2012 1.05p 1.13p 1.05p 1.13p 750000
05/09/2012 1.05p 1.05p 1.03p 1.05p 0
04/09/2012 1.05p 1.05p 1.03p 1.05p 0
03/09/2012 1.03p 1.05p 1.03p 1.05p 100000
31/08/2012 1.03p 1.03p 0.95p 1.03p 0
30/08/2012 1.03p 1.03p 0.95p 1.03p 0
29/08/2012 1.03p 1.03p 0.95p 1.03p 475000
28/08/2012 1.03p 1.03p 0.93p 1.03p 0
24/08/2012 1.03p 1.03p 0.93p 1.03p 0
23/08/2012 1.03p 1.03p 0.93p 1.03p 0
22/08/2012 1.03p 1.03p 0.93p 1.03p 0
21/08/2012 1.03p 1.03p 0.93p 1.03p 0
20/08/2012 1.03p 1.03p 0.93p 1.03p 400
17/08/2012 1.03p 1.03p 0.95p 1.03p 0
16/08/2012 1.03p 1.03p 0.95p 1.03p 0
15/08/2012 1.03p 1.03p 0.95p 1.03p 0
14/08/2012 1.03p 1.03p 0.95p 1.03p 350000
13/08/2012 1.03p 1.03p 0.93p 1.03p 0
10/08/2012 1.03p 1.03p 0.93p 1.03p 0
09/08/2012 1.03p 1.03p 0.93p 1.03p 20613
08/08/2012 1.03p 1.03p 1.03p 1.03p 0
07/08/2012 1.03p 1.03p 1.03p 1.03p 100000
06/08/2012 1.03p 1.03p 0.90p 1.03p 0
03/08/2012 1.03p 1.03p 0.90p 1.03p 0
02/08/2012 1.03p 1.03p 0.90p 1.03p 0
01/08/2012 1.03p 1.03p 0.90p 1.03p 0
31/07/2012 1.03p 1.03p 0.90p 1.03p 0
30/07/2012 1.03p 1.03p 0.90p 1.03p 61532
27/07/2012 1.03p 1.03p 0.93p 1.03p 0
26/07/2012 1.03p 1.03p 0.93p 1.03p 0
25/07/2012 1.03p 1.03p 0.93p 1.03p 0

*Close Price adjusted for both dividends and splits