Celadon Pharmaceuticals

(CEL)
Sector: Open End and Miscellaneous Investment Vehicles
13.40p
1.90p 16.52
Last updated: 16:55:03

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/06/2025 9.50p 13.45p 9.00p 13.40p 76,055
27/06/2025 11.50p 13.79p 10.40p 11.50p 9,908
26/06/2025 12.00p 13.80p 9.00p 11.50p 127,653
25/06/2025 12.00p 14.00p 10.08p 12.00p 22,007
24/06/2025 12.00p 14.00p 10.00p 12.00p 11,871
23/06/2025 12.00p 14.00p 10.00p 12.00p 35,755
20/06/2025 12.00p 14.00p 10.20p 12.00p 8,158
19/06/2025 12.50p 15.00p 10.00p 12.00p 12,066
18/06/2025 12.50p 15.00p 10.00p 12.50p 31,486
17/06/2025 12.50p 15.00p 10.00p 12.50p 75,983
16/06/2025 12.50p 15.00p 10.36p 12.50p 161,140
13/06/2025 12.50p 15.00p 12.50p 12.50p 44,334
12/06/2025 14.50p 15.90p 10.00p 12.50p 10,096
11/06/2025 18.50p 20.60p 12.00p 14.50p 327,767
10/06/2025 12.50p 15.00p 11.00p 13.00p 194,267
09/06/2025 10.00p 15.00p 10.00p 12.50p 110,424
06/06/2025 13.00p 15.00p 8.48p 10.00p 77,123
05/06/2025 13.50p 15.00p 12.00p 13.00p 23,793
04/06/2025 14.00p 15.00p 11.00p 15.00p 235,578
03/06/2025 10.50p 18.00p 9.00p 14.00p 467,676
02/06/2025 4.00p 15.00p 3.95p 9.50p 539,872
30/05/2025 4.50p 5.00p 4.00p 5.00p 16,737
29/05/2025 4.50p 5.00p 4.00p 4.50p 44,616
28/05/2025 4.50p 5.00p 4.00p 4.50p 7,600
27/05/2025 4.50p 5.00p 4.00p 4.50p 15,235
26/05/2025 4.50p 5.00p 4.50p 4.50p 12,334
23/05/2025 4.50p 5.00p 4.50p 4.50p 12,334
22/05/2025 4.50p 5.00p 4.00p 4.50p 1,544
21/05/2025 4.50p 5.00p 4.00p 4.50p 106,209
20/05/2025 4.50p 5.00p 4.00p 4.50p 26,081
19/05/2025 5.00p 5.00p 3.10p 4.50p 201,526
16/05/2025 5.00p 6.00p 4.00p 5.00p 147,869
15/05/2025 5.00p 6.00p 4.00p 5.00p 5,409
14/05/2025 5.00p 6.00p 4.55p 5.00p 9,029
13/05/2025 5.00p 5.20p 5.00p 5.00p 0
12/05/2025 4.50p 5.40p 4.00p 5.00p 33,109
09/05/2025 4.50p 5.00p 4.50p 4.50p 42
08/05/2025 4.50p 5.00p 4.37p 4.50p 14,460
07/05/2025 4.50p 5.00p 4.00p 4.50p 16,703
06/05/2025 4.50p 5.00p 4.37p 4.50p 76,167
05/05/2025 4.50p 5.00p 4.00p 4.50p 15,773
02/05/2025 4.50p 5.00p 4.00p 4.50p 15,773
01/05/2025 5.00p 6.00p 4.12p 4.50p 55,812
30/04/2025 5.00p 5.72p 4.00p 5.00p 22,698
29/04/2025 6.50p 7.00p 6.00p 6.50p 17,158
28/04/2025 6.50p 6.78p 6.50p 6.50p 9,053
25/04/2025 6.50p 7.15p 6.00p 6.50p 7,220
24/04/2025 6.50p 7.00p 6.00p 6.50p 20,587
23/04/2025 6.50p 7.00p 6.00p 6.50p 10,274
22/04/2025 6.50p 7.00p 6.00p 6.50p 31,314
21/04/2025 6.50p 6.99p 6.10p 6.50p 172,648
18/04/2025 6.50p 6.99p 6.10p 6.50p 172,648
17/04/2025 6.50p 6.99p 6.10p 6.50p 172,648
16/04/2025 6.50p 7.00p 6.00p 6.50p 111,793
15/04/2025 6.50p 7.15p 6.00p 7.15p 16,512
14/04/2025 6.50p 7.00p 6.35p 6.50p 43,076
11/04/2025 6.50p 7.00p 6.15p 6.50p 61,512
10/04/2025 6.75p 7.00p 6.00p 7.00p 403,492
09/04/2025 4.00p 7.00p 4.00p 6.75p 1,336,794
08/04/2025 6.00p 7.00p 3.31p 5.20p 405,556
07/04/2025 4.50p 7.00p 4.00p 7.00p 1,068,784
04/04/2025 6.00p 6.10p 3.16p 4.50p 540,966
03/04/2025 7.00p 8.00p 5.11p 6.00p 399,767
02/04/2025 2.75p 8.00p 2.50p 7.50p 634,660
01/04/2025 3.50p 4.00p 2.21p 3.00p 579,081
31/03/2025 8.00p 9.00p 3.10p 6.12p 908,571
28/03/2025 7.50p 9.00p 7.00p 8.00p 134,407
27/03/2025 9.50p 11.00p 7.00p 7.50p 415,249
26/03/2025 9.50p 10.40p 8.38p 9.50p 111,071
25/03/2025 11.50p 13.00p 8.00p 9.50p 660,473
24/03/2025 5.00p 14.00p 5.00p 10.00p 926,374
21/03/2025 14.00p 15.00p 13.00p 14.00p 155,358
20/03/2025 14.00p 15.00p 13.33p 14.00p 8,697
19/03/2025 7.50p 15.00p 7.38p 14.00p 491,895
18/03/2025 13.50p 14.00p 13.00p 13.50p 58,627
17/03/2025 15.00p 16.00p 13.10p 14.00p 165,453
14/03/2025 15.00p 16.30p 14.15p 15.00p 50,034
13/03/2025 15.50p 16.30p 15.00p 15.00p 29,702
12/03/2025 15.50p 16.00p 15.00p 15.50p 103,146
11/03/2025 17.50p 18.00p 15.00p 16.00p 39,007
10/03/2025 17.50p 20.00p 16.00p 17.50p 110,877
07/03/2025 17.50p 19.00p 16.00p 17.50p 2,590
06/03/2025 18.50p 19.00p 16.00p 17.50p 32,436
05/03/2025 18.50p 20.00p 17.00p 18.50p 5,466
04/03/2025 18.50p 20.00p 16.66p 18.50p 134,815
03/03/2025 18.50p 19.00p 18.00p 18.50p 85,220
28/02/2025 20.50p 22.00p 18.00p 19.00p 90,617
27/02/2025 23.00p 24.00p 19.00p 20.80p 519,148
26/02/2025 17.00p 33.76p 15.00p 19.80p 865,523
25/02/2025 17.00p 19.00p 15.00p 17.00p 3,674
24/02/2025 17.50p 19.00p 15.00p 17.00p 12,368
21/02/2025 17.50p 19.00p 16.00p 17.50p 26,750
20/02/2025 17.50p 19.00p 16.00p 17.50p 9,671
19/02/2025 16.50p 19.00p 15.00p 17.50p 244,196
18/02/2025 16.50p 18.00p 15.00p 16.50p 21,596
17/02/2025 16.50p 18.00p 15.00p 16.50p 19,285
14/02/2025 17.00p 19.00p 15.00p 16.50p 42,234
13/02/2025 20.50p 23.00p 15.60p 17.00p 97,296
12/02/2025 21.00p 23.00p 18.66p 20.50p 167,729
11/02/2025 19.00p 20.00p 16.00p 18.00p 79,603
10/02/2025 19.00p 20.00p 18.00p 19.00p 20,276
07/02/2025 20.50p 23.00p 18.00p 19.00p 101,468
06/02/2025 20.50p 23.00p 18.00p 20.50p 11,296
05/02/2025 20.50p 23.00p 18.00p 20.50p 455,406
04/02/2025 16.50p 23.11p 15.00p 20.50p 200,200
03/02/2025 16.00p 18.00p 15.00p 16.50p 106,621
31/01/2025 16.00p 18.29p 13.00p 16.00p 671,395
30/01/2025 19.00p 20.00p 17.00p 18.00p 59,076
29/01/2025 19.50p 21.00p 18.00p 20.40p 103,526
28/01/2025 20.50p 22.00p 18.50p 19.50p 35,165
27/01/2025 22.50p 25.00p 19.00p 20.50p 226,703
24/01/2025 21.50p 25.00p 20.00p 22.50p 89,891
23/01/2025 21.50p 23.05p 20.00p 21.50p 504,722
22/01/2025 21.50p 27.00p 20.00p 21.50p 203,886
21/01/2025 22.50p 23.50p 20.00p 21.50p 270,776
20/01/2025 22.00p 27.00p 22.00p 22.50p 370,955
17/01/2025 31.00p 33.00p 20.00p 22.00p 1,228,080
16/01/2025 17.50p 47.00p 16.00p 16.00p 3,184,174
15/01/2025 16.00p 18.00p 14.00p 16.00p 3,651
14/01/2025 16.00p 18.00p 14.00p 16.00p 8,093
13/01/2025 16.00p 18.00p 14.00p 16.00p 3,041
10/01/2025 16.00p 18.00p 14.00p 16.00p 6,833
09/01/2025 16.00p 18.00p 14.15p 16.00p 1,772
08/01/2025 15.00p 18.00p 14.00p 16.00p 205,249
07/01/2025 14.50p 15.00p 14.00p 15.00p 5,757
06/01/2025 15.00p 16.00p 14.00p 14.50p 48,073
03/01/2025 15.00p 16.00p 14.00p 15.00p 3,346
02/01/2025 15.00p 16.00p 14.00p 15.00p 5,680
01/01/2025 15.00p 16.00p 14.00p 15.00p 27,648