CelLBxHealth plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	59.903	61.601	55.910	55.910	55.910	1,602,122
2022-10-11	61.650	61.800	59.135	59.404	59.404	961,135
2022-10-10	64.396	64.795	60.902	61.401	61.401	668,042
2022-10-07	65.899	65.899	63.897	64.396	64.396	348,946
2022-10-06	66.393	66.393	65.894	66.143	66.143	469,015
2022-10-05	67.391	67.890	65.894	66.393	66.393	539,822
2022-10-04	67.641	69.887	67.191	67.391	67.391	550,908
2022-10-03	66.892	68.889	66.559	67.691	67.691	864,725
2022-09-30	64.562	67.890	64.562	66.892	66.892	1,445,656
2022-09-29	64.396	68.889	63.897	64.396	64.396	2,609,566
2022-09-28	65.894	66.343	62.898	63.897	63.897	942,137
2022-09-27	64.146	65.894	63.023	65.894	65.894	475,226
2022-09-26	63.897	65.894	60.902	63.398	63.398	1,044,399
2022-09-23	67.890	68.639	62.898	63.897	63.897	657,097
2022-09-22	69.664	69.664	65.894	67.890	67.890	561,885
2022-09-21	70.386	70.636	68.889	69.887	69.887	143,612
2022-09-20	71.385	71.884	69.907	70.386	70.386	199,097
2022-09-16	71.684	71.684	70.886	71.385	71.385	78,718
2022-09-15	70.886	72.882	70.326	71.884	71.884	204,379
2022-09-14	74.380	75.099	69.887	70.886	70.886	307,747
2022-09-13	72.882	75.124	72.882	74.380	74.380	607,928
2022-09-12	70.137	73.781	70.107	72.882	72.882	358,476
2022-09-09	67.890	70.686	67.401	70.137	70.137	339,161
2022-09-08	68.390	68.639	66.892	67.890	67.890	263,991
2022-09-07	70.886	71.235	66.892	68.390	68.390	217,381
2022-09-06	68.390	71.335	67.910	70.886	70.886	292,850
2022-09-05	68.340	68.340	67.391	67.890	67.890	99,985
2022-09-02	68.879	68.879	67.890	68.390	68.390	131,301
2022-09-01	69.887	70.366	68.439	69.088	69.088	161,589
2022-08-31	70.886	71.365	69.887	70.386	70.386	224,605
2022-08-30	70.386	71.784	68.909	70.886	70.886	385,828
2022-08-26	71.385	71.759	69.887	70.386	70.386	240,791
2022-08-25	72.882	73.272	69.887	71.385	71.385	585,046
2022-08-24	73.831	73.831	71.884	72.882	72.882	377,697
2022-08-23	75.378	75.378	73.881	74.380	74.380	174,764
2022-08-22	77.375	79.217	74.979	75.877	75.877	300,098
2022-08-19	76.876	77.874	75.029	77.375	77.375	497,180
2022-08-18	77.625	77.625	75.824	76.576	76.576	160,356
2022-08-17	76.876	79.871	74.480	77.874	77.874	847,286
2022-08-16	70.886	77.575	69.887	75.877	75.877	1,472,630
2022-08-15	69.388	69.887	68.944	69.638	69.638	513,057
2022-08-12	70.386	70.886	68.989	69.388	69.388	415,090
2022-08-11	69.638	70.386	68.889	70.386	70.386	661,660
2022-08-10	70.985	70.985	68.290	69.638	69.638	1,276,331
2022-08-09	71.385	71.884	69.887	70.886	70.886	271,362
2022-08-08	71.385	72.164	70.017	71.884	71.884	618,899
2022-08-05	71.385	71.385	69.887	71.385	71.385	295,867
2022-08-04	72.383	74.879	70.306	71.085	71.085	367,913
2022-08-03	73.332	73.332	70.886	72.084	72.084	254,358
2022-08-02	74.879	76.177	72.882	73.381	73.381	334,103
2022-08-01	68.889	76.776	68.889	75.877	75.877	1,097,094
2022-07-29	70.386	70.636	66.892	69.388	69.388	1,700,062
2022-07-28	72.533	72.533	69.887	69.887	69.887	405,443
2022-07-27	73.132	73.132	70.886	72.383	72.383	712,767
2022-07-26	72.882	73.781	72.373	73.132	73.132	515,521
2022-07-25	76.127	76.676	72.882	72.882	72.882	600,220
2022-07-22	77.874	78.174	74.989	76.277	76.277	1,190,953
2022-07-21	76.127	78.473	74.989	77.575	77.575	1,465,852
2022-07-20	73.631	75.877	73.132	75.378	75.378	1,816,842
2022-07-19	76.377	76.676	72.208	72.383	72.383	1,475,412

← NewerPage 18 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.