CelLBxHealth plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	80.620	80.869	75.478	77.125	77.125	3,054,876
2022-07-15	82.367	83.565	79.372	80.270	80.270	11,212,596
2022-07-14	91.852	94.248	91.352	93.349	93.349	77,242
2022-07-13	94.997	94.997	90.963	91.852	91.852	319,353
2022-07-12	97.293	97.293	94.897	95.346	95.346	97,345
2022-07-11	99.839	100.34	96.344	97.842	97.842	188,405
2022-07-08	98.341	102.83	97.967	100.34	100.34	380,645
2022-07-07	94.847	102.77	93.958	98.341	98.341	568,434
2022-07-06	95.745	95.745	93.848	94.847	94.847	438,379
2022-07-05	96.844	97.742	94.098	95.246	95.246	329,477
2022-07-04	96.344	97.782	94.847	96.844	96.844	261,186
2022-07-01	96.844	97.842	93.848	97.343	97.343	725,891
2022-06-30	97.842	98.840	94.098	96.844	96.844	450,148
2022-06-29	95.845	101.34	94.348	97.842	97.842	754,027
2022-06-28	98.341	98.341	94.847	94.947	94.947	516,930
2022-06-27	103.33	104.33	95.945	98.341	98.341	487,884
2022-06-24	104.83	105.50	100.84	102.83	102.83	915,185
2022-06-23	102.83	106.68	102.21	105.33	105.33	1,008,045
2022-06-22	95.845	103.63	91.852	102.83	102.83	2,186,941
2022-06-21	94.847	94.847	87.409	92.850	92.850	1,149,995
2022-06-20	98.341	98.341	94.108	95.346	95.346	194,412
2022-06-17	91.852	101.84	91.053	97.742	97.742	3,317,239
2022-06-16	101.34	101.84	91.103	91.852	91.852	1,727,011
2022-06-15	105.58	105.58	99.839	100.34	100.34	618,330
2022-06-14	105.83	108.23	102.10	104.83	104.83	1,730,348
2022-06-13	108.82	108.82	101.24	103.43	103.43	1,203,303
2022-06-10	114.32	115.39	108.48	109.32	109.32	1,530,456
2022-06-09	122.80	123.05	113.48	115.01	115.01	2,844,854
2022-06-08	129.79	130.09	121.00	122.30	122.30	1,527,891
2022-06-07	137.78	137.78	125.95	129.79	129.79	1,785,442
2022-06-06	139.77	142.77	136.78	138.78	138.78	734,664
2022-06-01	141.27	142.57	135.78	138.78	138.78	1,336,111
2022-05-31	144.77	145.76	139.88	141.77	141.77	989,729
2022-05-30	147.26	151.75	139.43	144.77	144.77	2,672,092
2022-05-27	155.75	159.74	140.04	144.27	144.27	2,986,727
2022-05-26	152.25	162.10	147.81	149.76	149.76	5,348,928
2022-05-25	98.341	163.49	97.043	155.75	155.75	11,088,496
2022-05-24	98.341	98.940	96.844	98.341	98.341	184,138
2022-05-23	98.840	99.839	97.842	98.341	98.341	390,171
2022-05-20	101.34	101.34	97.842	98.840	98.840	284,177
2022-05-19	100.34	100.54	95.845	98.840	98.840	283,857
2022-05-18	101.84	101.84	99.839	100.34	100.34	125,653
2022-05-17	104.33	104.82	101.04	101.84	101.84	298,771
2022-05-16	103.33	106.83	102.19	104.83	104.83	273,101
2022-05-13	103.33	104.83	101.04	103.33	103.33	418,122
2022-05-12	105.83	105.83	98.641	98.641	98.641	407,602
2022-05-11	107.33	108.72	103.83	106.83	106.83	513,700
2022-05-10	105.33	109.82	102.88	107.33	107.33	1,175,666
2022-05-09	108.82	109.27	101.34	105.83	105.83	408,513
2022-05-06	109.82	112.57	104.83	108.82	108.82	811,993
2022-05-05	104.33	127.79	104.03	110.32	110.32	1,386,043
2022-05-04	106.33	107.58	102.83	104.33	104.33	271,925
2022-05-03	103.33	107.83	100.96	106.33	106.33	467,884
2022-04-29	102.33	107.83	101.09	102.83	102.83	1,065,014
2022-04-28	90.354	104.23	88.956	101.84	101.84	1,164,287
2022-04-27	92.351	92.595	89.855	90.853	90.853	292,751
2022-04-26	94.747	94.747	91.978	92.850	92.850	183,170
2022-04-25	98.466	98.466	93.399	94.847	94.847	452,721
2022-04-22	97.842	99.739	96.844	98.840	98.840	436,396
2022-04-21	99.340	101.24	97.842	98.840	98.840	476,616

← NewerPage 19 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.