CelLBxHealth plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	24.960	25.958	22.464	23.961	23.961	24,086,962
2023-01-06	30.201	30.351	24.461	25.459	25.459	20,857,744
2023-01-05	35.163	35.163	26.956	30.201	30.201	20,110,008
2023-01-04	47.923	48.423	46.620	47.923	47.923	296,058
2023-01-03	50.918	51.477	46.225	47.923	47.923	723,904
2022-12-30	52.915	53.913	49.919	50.419	50.419	232,245
2022-12-29	51.417	54.911	50.918	52.415	52.415	987,673
2022-12-28	48.422	52.915	44.927	50.918	50.918	720,729
2022-12-23	45.427	48.921	45.427	48.422	48.422	856,893
2022-12-22	46.425	46.924	44.927	45.177	45.177	1,109,520
2022-12-21	49.420	50.618	45.926	45.926	45.926	321,557
2022-12-20	48.921	50.918	47.973	48.921	48.921	208,900
2022-12-19	46.425	49.919	46.026	48.921	48.921	552,665
2022-12-16	47.224	47.224	45.586	46.425	46.425	257,696
2022-12-15	47.923	48.222	47.146	47.923	47.923	96,042
2022-12-14	48.621	48.621	46.924	47.423	47.423	279,985
2022-12-13	49.919	50.069	47.199	48.921	48.921	620,055
2022-12-12	50.918	50.918	49.021	49.919	49.919	288,902
2022-12-09	51.417	51.916	49.930	50.419	50.419	262,968
2022-12-08	51.876	51.876	50.196	51.417	51.417	265,473
2022-12-07	52.915	52.915	50.584	52.415	52.415	220,083
2022-12-06	51.417	53.913	51.417	52.915	52.915	487,723
2022-12-05	50.918	51.916	49.800	51.417	51.417	344,186
2022-12-02	52.855	52.855	50.119	50.918	50.918	569,495
2022-12-01	54.911	54.911	50.938	53.414	53.414	558,317
2022-11-30	54.911	55.910	53.913	54.911	54.911	160,839
2022-11-29	55.411	55.411	51.916	54.911	54.911	492,054
2022-11-28	53.913	56.409	52.935	55.910	55.910	512,178
2022-11-25	54.412	55.510	52.933	53.913	53.913	151,178
2022-11-24	54.911	55.910	53.014	54.412	54.412	229,969
2022-11-23	52.915	56.359	51.916	54.911	54.911	363,024
2022-11-22	51.417	53.593	51.417	52.915	52.915	213,006
2022-11-21	52.116	52.116	50.918	51.417	51.417	214,067
2022-11-18	53.414	53.464	51.916	52.415	52.415	161,842
2022-11-17	52.415	54.312	51.918	53.414	53.414	231,075
2022-11-16	55.910	56.359	51.417	52.415	52.415	754,378
2022-11-15	55.910	57.906	53.963	55.910	55.910	176,870
2022-11-14	56.409	56.858	54.033	55.910	55.910	629,631
2022-11-11	56.409	57.407	54.911	56.409	56.409	218,475
2022-11-10	55.910	56.808	54.911	56.409	56.409	215,243
2022-11-09	56.908	58.905	54.911	55.910	55.910	382,097
2022-11-08	51.916	57.887	51.428	56.908	56.908	631,339
2022-11-07	51.417	52.665	49.919	51.916	51.916	354,975
2022-11-04	52.415	52.915	50.688	51.417	51.417	356,196
2022-11-03	55.910	55.910	52.166	52.915	52.915	712,421
2022-11-02	58.406	61.401	55.411	55.910	55.910	431,766
2022-11-01	55.910	59.903	52.925	59.903	59.903	750,407
2022-10-31	51.167	59.704	51.167	55.910	55.910	1,484,042
2022-10-28	46.725	54.712	46.725	50.918	50.918	1,348,049
2022-10-27	46.425	46.924	44.927	46.675	46.675	550,033
2022-10-26	46.525	46.525	45.926	46.425	46.425	239,557
2022-10-25	46.675	46.924	46.425	46.675	46.675	336,054
2022-10-24	47.423	47.513	46.435	46.924	46.924	266,412
2022-10-21	48.172	48.721	46.550	47.423	47.423	192,023
2022-10-20	46.675	48.871	46.036	48.172	48.172	584,291
2022-10-19	50.419	50.918	45.976	46.924	46.924	852,430
2022-10-18	52.415	52.565	48.077	50.019	50.019	2,274,491
2022-10-17	54.037	54.037	51.916	51.916	51.916	899,881
2022-10-14	54.163	55.910	53.104	54.163	54.163	1,199,793
2022-10-13	56.409	56.908	51.791	54.113	54.113	2,796,125

← NewerPage 17 of 22 · 1,270 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.