Celadon Pharmaceuticals Plc (CEL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:38PM BST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 105.00 | 105.00 | 98.00 | 98.00 | 98.00 | 845 |
| 08 May 2024 | 101.50 | 105.00 | 98.16 | 101.50 | 101.50 | 3,209 |
| 07 May 2024 | 101.50 | 105.00 | 98.00 | 101.50 | 101.50 | 7,401 |
| 03 May 2024 | 101.50 | 105.00 | 98.00 | 101.50 | 101.50 | 11,347 |
| 02 May 2024 | 101.50 | 105.00 | 101.70 | 101.50 | 101.50 | 1,315 |
| 01 May 2024 | 98.00 | 105.00 | 96.00 | 100.00 | 100.00 | 73,885 |
| 30 Apr 2024 | 102.50 | 105.00 | 96.00 | 98.00 | 98.00 | 8,892 |
| 29 Apr 2024 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 9,637 |
| 26 Apr 2024 | 105.00 | 112.00 | 100.00 | 102.50 | 102.50 | 42,693 |
| 25 Apr 2024 | 105.00 | 110.00 | 100.00 | 105.00 | 105.00 | 26,117 |
| 24 Apr 2024 | 115.00 | 120.00 | 105.00 | 105.00 | 105.00 | 75,712 |
| 23 Apr 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 90,868 |
| 22 Apr 2024 | 115.00 | 122.50 | 110.00 | 115.00 | 115.00 | 97,476 |
| 19 Apr 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 110,673 |
| 18 Apr 2024 | 110.00 | 120.00 | 105.00 | 117.50 | 117.50 | 115,466 |
| 17 Apr 2024 | 110.00 | 115.00 | 108.22 | 110.00 | 110.00 | 128,308 |
| 16 Apr 2024 | 107.50 | 114.00 | 105.00 | 110.00 | 110.00 | 109,400 |
| 15 Apr 2024 | 95.00 | 110.00 | 90.00 | 107.50 | 107.50 | 144,026 |
| 12 Apr 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 100,982 |
| 11 Apr 2024 | 87.50 | 100.00 | 85.00 | 100.00 | 100.00 | 206,628 |
| 10 Apr 2024 | 90.00 | 91.80 | 85.00 | 87.50 | 87.50 | 3,845 |
| 09 Apr 2024 | 87.50 | 90.00 | 85.65 | 87.50 | 87.50 | 3,812 |
| 08 Apr 2024 | 87.50 | 95.00 | 85.00 | 87.50 | 87.50 | 141,552 |
| 05 Apr 2024 | 87.50 | 94.00 | 85.00 | 87.50 | 87.50 | 61,442 |
| 04 Apr 2024 | 82.50 | 90.00 | 87.44 | 88.80 | 88.80 | 79,768 |
| 03 Apr 2024 | 77.50 | 83.50 | 75.00 | 82.50 | 82.50 | 70,946 |
| 02 Apr 2024 | 82.50 | 86.80 | 76.25 | 79.00 | 79.00 | 178,593 |
| 28 Mar 2024 | 82.50 | 86.50 | 80.00 | 84.00 | 84.00 | 6,429 |
| 27 Mar 2024 | 82.50 | 85.00 | 80.00 | 82.50 | 82.50 | 5,143 |
| 26 Mar 2024 | 90.00 | 90.00 | 80.00 | 82.50 | 82.50 | 35,681 |
| 25 Mar 2024 | 87.50 | 95.00 | 85.10 | 90.00 | 90.00 | 21,533 |
| 22 Mar 2024 | 92.50 | 95.00 | 87.50 | 87.50 | 87.50 | 26,337 |
| 21 Mar 2024 | 92.50 | 95.00 | 93.40 | 92.50 | 92.50 | 1,367 |
| 20 Mar 2024 | 92.50 | 95.00 | 90.00 | 92.50 | 92.50 | 1,931 |
| 19 Mar 2024 | 97.50 | 100.00 | 89.36 | 92.50 | 92.50 | 26,356 |
| 18 Mar 2024 | 100.00 | 105.00 | 95.00 | 97.50 | 97.50 | 402,784 |
| 15 Mar 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 18,143 |
| 14 Mar 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 75 |
| 13 Mar 2024 | 100.00 | 105.00 | 103.00 | 100.00 | 100.00 | 784 |
| 12 Mar 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 1,109 |
| 11 Mar 2024 | 102.50 | 97.00 | 95.00 | 100.00 | 100.00 | 4,187 |
| 08 Mar 2024 | 102.50 | 105.00 | 104.00 | 102.50 | 102.50 | 2,085 |
| 07 Mar 2024 | 100.00 | 105.00 | 100.00 | 102.50 | 102.50 | 16,912 |
| 06 Mar 2024 | 97.50 | 100.00 | 98.80 | 97.50 | 97.50 | 1,309 |
| 05 Mar 2024 | 100.00 | 105.00 | 95.00 | 97.50 | 97.50 | 1,810 |
| 04 Mar 2024 | 100.00 | 105.00 | 93.00 | 100.00 | 100.00 | 8,141 |
| 01 Mar 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 4,049 |
| 29 Feb 2024 | 107.50 | 110.00 | 96.00 | 100.00 | 100.00 | 34,334 |
| 28 Feb 2024 | 107.50 | 110.00 | 105.00 | 107.50 | 107.50 | 3,028 |
| 27 Feb 2024 | 110.00 | 115.00 | 105.00 | 107.50 | 107.50 | 21,636 |
| 26 Feb 2024 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 44,689 |
| 23 Feb 2024 | 110.00 | 115.00 | 106.33 | 110.00 | 110.00 | 6,187 |
| 22 Feb 2024 | 110.00 | 115.00 | 105.00 | 110.00 | 110.00 | 8,111 |
| 21 Feb 2024 | 112.50 | 115.00 | 106.33 | 110.00 | 110.00 | 10,188 |
| 20 Feb 2024 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 13,448 |
| 19 Feb 2024 | 112.50 | 118.80 | 110.00 | 112.50 | 112.50 | 30,425 |
| 16 Feb 2024 | 110.00 | 115.00 | 105.00 | 112.50 | 112.50 | 7,138 |
| 15 Feb 2024 | 107.50 | 115.00 | 105.50 | 110.00 | 110.00 | 12,078 |
| 14 Feb 2024 | 110.00 | 117.00 | 105.00 | 107.50 | 107.50 | 60,592 |
| 13 Feb 2024 | 115.00 | 120.00 | 105.00 | 115.00 | 115.00 | 26,882 |
| 12 Feb 2024 | 107.50 | 120.00 | 105.00 | 115.00 | 115.00 | 75,639 |
| 09 Feb 2024 | 92.50 | 110.00 | 91.17 | 107.50 | 107.50 | 172,380 |
| 08 Feb 2024 | 83.50 | 95.00 | 82.00 | 92.50 | 92.50 | 51,651 |
| 07 Feb 2024 | 86.00 | 90.00 | 82.00 | 83.50 | 83.50 | 23,159 |
| 06 Feb 2024 | 86.00 | 90.00 | 82.00 | 86.00 | 86.00 | 3,634 |
| 05 Feb 2024 | 86.00 | 85.90 | 83.00 | 86.00 | 86.00 | 1,303 |
| 02 Feb 2024 | 83.50 | 90.00 | 84.20 | 86.00 | 86.00 | 6,403 |
| 01 Feb 2024 | 83.50 | 87.00 | 82.00 | 83.50 | 83.50 | 49,215 |
| 31 Jan 2024 | 90.00 | 95.00 | 81.50 | 86.00 | 86.00 | 31,040 |
| 30 Jan 2024 | 90.00 | 97.00 | 85.00 | 90.00 | 90.00 | 2,089 |
| 29 Jan 2024 | 85.00 | 95.00 | 85.00 | 90.00 | 90.00 | 11,221 |
| 26 Jan 2024 | 82.50 | 90.00 | 84.00 | 85.00 | 85.00 | 10,941 |
| 25 Jan 2024 | 87.50 | 90.00 | 80.00 | 82.50 | 82.50 | 17,793 |
| 24 Jan 2024 | 87.50 | 90.00 | 85.00 | 90.00 | 90.00 | 980 |
| 23 Jan 2024 | 87.50 | 92.00 | 83.25 | 87.00 | 87.00 | 38,401 |
| 22 Jan 2024 | 95.00 | 100.00 | 86.00 | 90.00 | 90.00 | 54,122 |
| 19 Jan 2024 | 95.00 | 100.00 | 91.11 | 95.00 | 95.00 | 10,985 |
| 18 Jan 2024 | 95.00 | 100.00 | 90.00 | 95.00 | 95.00 | 1,482 |
| 17 Jan 2024 | 96.00 | 97.48 | 96.00 | 95.00 | 95.00 | 776 |
| 16 Jan 2024 | 96.00 | 100.00 | 92.00 | 96.00 | 96.00 | 12,984 |
| 15 Jan 2024 | 98.00 | 105.00 | 92.50 | 96.00 | 96.00 | 21,995 |
| 12 Jan 2024 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 255 |
| 11 Jan 2024 | 102.50 | 105.00 | 100.00 | 102.50 | 102.50 | 340 |
| 10 Jan 2024 | 101.50 | 105.00 | 100.00 | 102.50 | 102.50 | 2,135 |
| 09 Jan 2024 | 101.50 | 101.70 | 100.00 | 101.50 | 101.50 | 14,692 |
| 08 Jan 2024 | 100.00 | 105.00 | 95.00 | 101.50 | 101.50 | 9,904 |
| 05 Jan 2024 | 100.00 | 105.00 | 95.00 | 100.00 | 100.00 | 6,532 |
| 04 Jan 2024 | 115.00 | 120.00 | 96.55 | 100.00 | 100.00 | 29,286 |
| 03 Jan 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 186 |
| 02 Jan 2024 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 1,465 |
| 29 Dec 2023 | 115.00 | 120.00 | 110.60 | 115.00 | 115.00 | 21,813 |
| 28 Dec 2023 | 112.50 | 120.00 | 110.00 | 115.00 | 115.00 | 273 |
| 27 Dec 2023 | 112.50 | 115.00 | 115.00 | 112.50 | 112.50 | 91 |
| 22 Dec 2023 | 112.50 | 114.25 | 112.25 | 112.50 | 112.50 | 3,066 |
| 21 Dec 2023 | 115.00 | 120.00 | 110.00 | 112.50 | 112.50 | 862 |
| 20 Dec 2023 | 115.00 | 118.00 | 110.00 | 115.00 | 115.00 | 23,615 |
| 19 Dec 2023 | 115.00 | 120.00 | 110.00 | 115.00 | 115.00 | 893 |
| 18 Dec 2023 | 112.50 | 120.00 | 107.00 | 115.00 | 115.00 | 130,174 |
| 15 Dec 2023 | 120.00 | 125.00 | 106.00 | 115.00 | 115.00 | 31,074 |
| 14 Dec 2023 | 117.50 | 125.00 | 115.00 | 120.00 | 120.00 | 31,822 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.