CelLBxHealth plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	103.83	103.83	98.840	99.340	99.340	374,480
2022-04-19	110.82	111.22	101.84	103.83	103.83	415,262
2022-04-14	110.82	111.78	107.83	109.82	109.82	390,353
2022-04-13	106.98	114.56	106.98	111.32	111.32	465,591
2022-04-12	103.49	107.83	103.49	106.83	106.83	390,606
2022-04-11	96.844	106.77	96.844	104.83	104.83	832,838
2022-04-08	103.33	103.33	95.845	96.844	96.844	812,720
2022-04-07	105.83	106.17	102.83	103.83	103.83	428,605
2022-04-06	106.33	108.23	104.83	108.23	108.23	638,066
2022-04-05	108.58	108.58	103.85	106.33	106.33	440,157
2022-04-04	106.83	114.46	104.83	108.82	108.82	843,659
2022-04-01	100.84	107.77	98.840	106.83	106.83	761,437
2022-03-31	100.34	100.34	96.066	98.840	98.840	332,782
2022-03-30	106.94	106.94	98.042	100.34	100.34	524,386
2022-03-29	113.82	116.79	106.86	108.33	108.33	523,869
2022-03-28	98.840	111.32	97.842	111.32	111.32	625,315
2022-03-25	94.472	99.839	94.472	99.539	99.539	608,817
2022-03-24	93.150	93.150	88.856	91.852	91.852	489,317
2022-03-23	95.845	98.840	90.154	93.848	93.848	602,168
2022-03-22	88.058	95.845	86.016	94.847	94.847	524,003
2022-03-21	80.869	88.856	80.321	87.559	87.559	769,337
2022-03-18	80.370	81.868	78.533	80.869	80.869	347,107
2022-03-17	80.370	80.869	78.140	80.370	80.370	336,477
2022-03-16	83.365	83.865	79.871	80.370	80.370	322,453
2022-03-15	82.866	86.860	81.868	83.865	83.865	828,959
2022-03-14	83.365	83.865	81.868	82.367	82.367	718,388
2022-03-11	83.865	87.309	82.866	83.365	83.365	388,639
2022-03-10	86.860	89.755	81.618	83.865	83.865	706,065
2022-03-09	75.179	88.257	74.829	88.257	88.257	1,846,198
2022-03-08	75.079	75.378	73.282	75.179	75.179	257,976
2022-03-07	75.079	75.079	71.884	75.079	75.079	445,465
2022-03-04	74.879	75.378	72.882	75.378	75.378	608,739
2022-03-03	73.881	75.628	72.882	74.879	74.879	903,190
2022-03-02	75.029	75.029	71.584	74.879	74.879	828,811
2022-03-01	78.373	78.373	74.879	75.378	75.378	772,511
2022-02-28	77.375	78.863	74.879	78.373	78.373	1,934,243
2022-02-25	75.877	77.874	74.919	77.375	77.375	978,962
2022-02-24	82.367	82.367	71.884	75.877	75.877	1,362,449
2022-02-23	84.230	84.230	79.172	82.866	82.866	863,699
2022-02-22	86.860	86.860	82.866	84.863	84.863	571,028
2022-02-21	92.870	92.870	83.865	87.858	87.858	973,829
2022-02-18	94.348	94.388	92.151	93.848	93.848	185,221
2022-02-17	97.343	97.792	93.848	94.348	94.348	165,160
2022-02-16	96.145	97.842	95.096	97.343	97.343	331,271
2022-02-15	93.349	95.845	92.101	95.246	95.246	1,011,811
2022-02-14	98.840	99.799	91.852	93.349	93.349	1,040,920
2022-02-11	104.33	104.33	98.396	100.34	100.34	761,470
2022-02-10	103.33	106.83	103.33	104.33	104.33	174,185
2022-02-09	102.83	103.58	101.88	102.83	102.83	151,006
2022-02-08	105.33	105.73	101.84	102.83	102.83	344,593
2022-02-07	108.18	108.18	101.68	105.33	105.33	595,892
2022-02-04	108.82	109.02	108.03	108.82	108.82	138,939
2022-02-03	109.82	109.82	106.83	108.82	108.82	414,688
2022-02-02	109.07	110.22	107.13	109.82	109.82	3,474,435
2022-02-01	112.32	112.32	107.43	109.07	109.07	821,376
2022-01-31	115.81	117.81	111.83	112.32	112.32	430,461
2022-01-28	119.31	120.66	115.06	115.81	115.81	530,960
2022-01-27	120.31	120.56	118.06	118.81	118.81	209,343
2022-01-26	121.55	121.55	119.81	120.80	120.80	126,149
2022-01-25	123.80	124.20	120.80	121.80	121.80	1,793,024

← NewerPage 20 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.