CelLBxHealth plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	11.082	11.172	10.583	10.783	10.783	704,990
2023-12-18	11.232	11.282	10.858	11.082	11.082	478,873
2023-12-15	11.082	11.482	10.493	11.482	11.482	2,314,405
2023-12-14	10.583	11.482	10.523	11.082	11.082	4,055,913
2023-12-13	10.583	10.666	10.134	10.583	10.583	491,103
2023-12-12	10.982	11.282	10.386	10.583	10.583	776,508
2023-12-11	11.352	11.751	10.518	10.982	10.982	1,045,625
2023-12-08	11.731	11.779	10.643	11.102	11.102	885,507
2023-12-07	11.981	11.981	11.486	11.731	11.731	335,243
2023-12-06	11.731	12.457	11.052	11.981	11.981	1,360,215
2023-12-05	12.480	13.378	11.482	11.731	11.731	1,485,376
2023-12-04	12.081	12.869	11.332	12.330	12.330	1,847,338
2023-12-01	10.358	13.368	10.358	12.081	12.081	5,931,968
2023-11-30	9.734	10.753	9.515	10.234	10.234	7,133,199
2023-11-29	9.734	9.864	9.560	9.734	9.734	391,372
2023-11-28	10.084	10.084	9.585	9.734	9.734	745,152
2023-11-27	9.834	10.473	9.684	10.084	10.084	2,736,304
2023-11-24	9.734	9.984	9.684	9.834	9.834	339,233
2023-11-23	9.734	9.959	9.351	9.734	9.734	494,294
2023-11-22	9.734	9.974	9.495	9.734	9.734	346,640
2023-11-21	10.458	10.458	9.651	9.734	9.734	975,161
2023-11-20	10.110	10.557	10.110	10.483	10.483	1,270,220
2023-11-17	10.234	10.234	9.500	9.984	9.984	559,489
2023-11-16	10.234	10.382	9.485	10.234	10.234	487,733
2023-11-15	10.383	10.383	9.654	10.234	10.234	1,126,315
2023-11-14	9.235	10.733	9.112	10.234	10.234	4,871,693
2023-11-13	9.883	9.883	9.052	9.235	9.235	2,635,509
2023-11-10	10.982	11.232	9.535	10.084	10.084	3,267,027
2023-11-09	12.480	13.179	10.064	10.982	10.982	9,570,109
2023-11-08	12.729	13.278	12.500	12.979	12.979	2,098,289
2023-11-07	12.230	12.979	12.195	12.729	12.729	2,044,573
2023-11-06	12.480	12.727	12.031	12.230	12.230	593,373
2023-11-03	12.480	12.969	12.230	12.480	12.480	1,240,325
2023-11-02	11.731	12.979	11.731	12.729	12.729	4,188,833
2023-11-01	11.731	11.981	11.486	11.731	11.731	574,029
2023-10-31	11.482	12.230	11.149	11.731	11.731	1,942,405
2023-10-30	11.731	11.781	11.082	11.482	11.482	3,331,631
2023-10-27	11.232	11.981	10.982	11.731	11.731	9,033,265
2023-10-26	11.232	11.482	10.683	11.232	11.232	2,740,653
2023-10-25	11.232	11.725	10.987	11.232	11.232	2,010,138
2023-10-24	11.232	11.751	10.987	11.232	11.232	528,280
2023-10-23	11.681	11.681	11.452	11.482	11.482	238,396
2023-10-20	11.731	11.921	11.482	11.482	11.482	442,877
2023-10-19	11.731	11.976	11.482	11.482	11.482	218,570
2023-10-18	12.230	12.480	11.482	11.482	11.482	1,834,077
2023-10-17	12.729	12.879	12.140	12.230	12.230	777,995
2023-10-16	13.229	13.957	12.490	12.729	12.729	1,391,514
2023-10-13	13.229	13.977	12.646	12.979	12.979	2,116,677
2023-10-12	13.823	13.823	12.984	13.229	13.229	481,555
2023-10-11	13.977	14.122	13.533	13.977	13.977	61,535
2023-10-10	13.977	14.122	13.478	13.977	13.977	165,634
2023-10-09	14.377	14.377	13.528	13.977	13.977	379,523
2023-10-06	14.477	14.821	14.027	14.477	14.477	302,507
2023-10-05	13.728	14.756	13.483	14.477	14.477	2,420,520
2023-10-04	14.227	14.367	13.256	13.728	13.728	872,259
2023-10-03	15.475	16.373	14.102	14.227	14.227	1,695,567
2023-10-02	14.976	14.976	13.987	14.976	14.976	713,408
2023-09-29	13.977	15.375	13.678	15.225	15.225	646,136
2023-09-28	14.477	14.776	13.644	13.977	13.977	459,987
2023-09-27	14.227	14.821	13.578	14.477	14.477	442,395

← NewerPage 13 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.