CelLBxHealth plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	126.30	126.80	122.46	124.30	124.30	1,151,527
2022-01-21	128.79	131.79	124.80	126.30	126.30	2,182,172
2022-01-20	128.79	129.14	125.80	127.29	127.29	246,616
2022-01-19	125.80	129.29	125.80	128.79	128.79	512,601
2022-01-18	125.80	126.60	125.60	125.80	125.80	193,675
2022-01-17	124.70	129.79	124.70	125.80	125.80	535,962
2022-01-14	120.80	121.65	119.81	120.80	120.80	864,761
2022-01-13	116.31	122.80	105.58	120.80	120.80	1,366,592
2022-01-12	121.80	122.80	120.80	120.80	120.80	1,034,489
2022-01-11	122.30	122.60	121.30	121.80	121.80	321,160
2022-01-10	121.36	123.80	121.36	122.30	122.30	605,117
2022-01-07	119.81	121.76	117.81	120.80	120.80	308,666
2022-01-06	119.81	120.05	118.96	119.81	119.81	561,742
2022-01-05	119.81	121.20	119.11	119.81	119.81	372,594
2022-01-04	118.81	121.50	118.46	119.81	119.81	413,720
2021-12-31	119.71	119.71	114.81	118.81	118.81	310,368
2021-12-30	118.81	120.71	117.81	120.31	120.31	110,080
2021-12-29	123.30	124.05	118.08	118.81	118.81	398,838
2021-12-24	125.30	125.30	122.80	123.30	123.30	115,104
2021-12-23	127.79	129.29	123.80	125.30	125.30	437,138
2021-12-22	125.30	129.49	125.10	127.79	127.79	219,024
2021-12-21	125.30	125.87	124.80	125.30	125.30	395,984
2021-12-20	125.30	125.80	124.80	125.30	125.30	1,396,531
2021-12-17	125.30	125.80	124.80	125.30	125.30	406,670
2021-12-16	125.80	127.76	124.80	125.30	125.30	892,301
2021-12-15	126.80	126.80	122.80	124.30	124.30	1,500,006
2021-12-14	127.29	128.02	125.80	127.29	127.29	1,123,311
2021-12-13	130.29	130.53	126.80	127.29	127.29	912,928
2021-12-10	130.29	130.53	129.79	130.29	130.29	819,238
2021-12-09	132.79	133.16	129.79	130.29	130.29	1,285,559
2021-12-08	134.28	134.53	131.79	132.79	132.79	442,359
2021-12-07	131.79	135.78	131.29	134.28	134.28	771,340
2021-12-06	133.28	134.22	131.79	132.29	132.29	577,615
2021-12-03	133.78	134.67	132.79	133.78	133.78	225,578
2021-12-02	136.28	136.33	132.79	134.78	134.78	710,461
2021-12-01	130.79	136.78	129.79	136.28	136.28	590,253
2021-11-30	128.79	130.74	127.29	129.29	129.29	445,224
2021-11-29	131.59	131.59	128.68	129.79	129.79	417,693
2021-11-26	134.68	134.68	129.79	131.79	131.79	903,540
2021-11-25	134.28	138.52	134.28	135.28	135.28	634,480
2021-11-24	134.78	135.16	133.78	134.28	134.28	591,977
2021-11-23	135.28	135.73	133.78	134.78	134.78	998,388
2021-11-22	134.78	137.78	133.83	135.28	135.28	270,199
2021-11-19	134.28	135.68	133.88	134.78	134.78	942,557
2021-11-18	134.78	135.74	133.78	134.78	134.78	1,901,113
2021-11-17	131.91	139.77	131.91	134.78	134.78	1,414,484
2021-11-16	129.79	132.79	129.79	131.29	131.29	367,035
2021-11-15	128.29	131.79	127.04	129.79	129.79	1,163,379
2021-11-12	125.80	129.79	125.80	128.29	128.29	687,063
2021-11-11	124.80	128.54	123.55	125.80	125.80	1,069,569
2021-11-10	119.31	125.80	117.96	124.80	124.80	295,754
2021-11-09	120.48	120.48	117.81	119.31	119.31	151,243
2021-11-08	119.81	121.30	117.81	120.80	120.80	197,357
2021-11-05	121.80	122.55	118.47	119.81	119.81	216,097
2021-11-04	121.80	123.80	120.31	121.80	121.80	177,384
2021-11-03	121.80	123.30	120.31	121.80	121.80	200,551
2021-11-02	121.80	124.80	119.81	124.80	124.80	329,859
2021-11-01	121.80	123.30	119.81	121.80	121.80	229,161
2021-10-29	118.81	123.80	117.31	121.80	121.80	576,145
2021-10-28	123.30	124.77	118.81	118.81	118.81	703,344

← NewerPage 21 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.