CelLBxHealth plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	12.729	12.979	12.236	12.729	12.729	1,505,481
2023-06-30	12.230	12.824	11.732	12.729	12.729	1,222,836
2023-06-29	12.979	12.979	12.007	12.230	12.230	970,114
2023-06-28	12.979	13.918	12.767	12.979	12.979	522,707
2023-06-27	13.229	13.478	12.135	12.979	12.979	1,490,652
2023-06-26	12.230	13.977	11.608	13.478	13.478	2,370,478
2023-06-23	14.227	14.277	10.982	12.180	12.180	18,268,568
2023-06-22	14.477	14.976	13.977	14.227	14.227	264,279
2023-06-21	15.225	15.230	13.977	14.477	14.477	1,700,763
2023-06-20	15.984	15.984	15.126	15.225	15.225	567,333
2023-06-19	16.473	16.673	15.974	16.224	16.224	381,217
2023-06-16	17.222	17.372	16.098	16.473	16.473	377,793
2023-06-15	17.721	17.971	16.883	17.222	17.222	174,430
2023-06-14	17.971	18.096	16.973	17.721	17.721	566,996
2023-06-13	17.472	18.211	17.111	17.971	17.971	309,451
2023-06-12	17.472	17.811	16.973	17.472	17.472	32,309
2023-06-09	17.721	17.816	16.673	17.472	17.472	486,572
2023-06-08	17.966	17.966	17.477	17.721	17.721	137,652
2023-06-07	17.971	18.216	17.597	17.971	17.971	80,329
2023-06-06	17.971	18.445	17.472	17.971	17.971	213,615
2023-06-05	18.371	18.371	17.632	17.971	17.971	410,912
2023-06-02	18.221	18.470	17.971	18.470	18.470	130,133
2023-06-01	18.221	18.221	17.971	18.221	18.221	127,183
2023-05-31	18.221	18.392	17.971	18.221	18.221	276,648
2023-05-30	18.221	18.531	17.971	18.221	18.221	672,890
2023-05-26	18.221	18.470	17.971	18.221	18.221	184,680
2023-05-25	18.969	19.349	17.971	18.221	18.221	342,460
2023-05-24	19.219	19.464	17.971	18.470	18.470	1,145,205
2023-05-23	19.888	19.888	19.119	19.219	19.219	247,633
2023-05-22	20.143	20.143	19.528	19.968	19.968	365,798
2023-05-19	20.217	20.217	19.728	20.217	20.217	128,830
2023-05-18	19.968	20.806	19.568	20.217	20.217	509,060
2023-05-17	20.467	20.966	19.648	20.966	20.966	121,928
2023-05-16	19.793	20.467	19.793	20.467	20.467	539,265
2023-05-15	20.667	20.667	19.494	19.718	19.718	384,344
2023-05-12	20.816	20.816	20.078	20.717	20.717	759,178
2023-05-11	21.186	21.186	19.718	20.966	20.966	2,534,150
2023-05-10	21.216	21.965	20.487	21.465	21.465	1,656,836
2023-05-09	20.462	21.366	20.462	21.216	21.216	772,287
2023-05-05	20.217	20.856	19.968	20.217	20.217	706,933
2023-05-04	21.465	21.465	20.093	20.217	20.217	1,552,950
2023-05-03	21.216	22.434	21.216	21.715	21.715	627,198
2023-05-02	22.713	23.337	20.841	20.966	20.966	1,268,315
2023-04-28	25.709	27.356	22.614	22.713	22.713	4,498,667
2023-04-27	26.457	26.657	25.559	25.709	25.709	973,681
2023-04-26	27.705	27.899	25.958	26.457	26.457	841,589
2023-04-25	27.206	28.933	26.978	27.655	27.655	2,873,485
2023-04-24	25.209	29.752	24.711	27.206	27.206	6,873,004
2023-04-21	19.968	25.659	18.055	25.209	25.209	8,102,340
2023-04-20	17.721	21.465	17.522	20.467	20.467	4,820,751
2023-04-19	17.721	18.420	17.002	17.721	17.721	2,833,617
2023-04-18	17.721	17.971	16.773	16.973	16.973	1,697,600
2023-04-17	17.721	17.921	17.472	17.721	17.721	495,516
2023-04-14	17.222	17.971	16.923	17.721	17.721	1,398,109
2023-04-13	18.221	19.309	16.973	17.222	17.222	3,423,935
2023-04-12	18.221	18.420	17.472	17.721	17.721	674,085
2023-04-11	18.470	19.868	17.971	18.221	18.221	1,061,066
2023-04-06	18.221	19.419	18.121	18.470	18.470	1,758,255
2023-04-05	18.720	18.920	17.971	18.221	18.221	2,020,801
2023-04-04	19.968	20.267	18.470	18.720	18.720	1,363,512

← NewerPage 15 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.