CLL.L Share History

CLL.L Share Price history. The following table shows end-of-day data CLL historical share prices for CLL.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CLL.L
Share Price CLL.L
Charts CLL.L
Trades CLL.L
History Compare
CLL.L CLL.L
Share News CLL.L
RNS CLL.L
Accounts

Date	Open	High	Low	Close	Volume
2020-08-10	161.00	161.00	161.00	161.00	11,676
2020-08-07	161.00	161.00	160.00	161.00	85,553
2020-08-06	161.50	161.50	161.00	161.00	209,697
2020-08-05	161.50	161.50	161.50	161.50	4,275
2020-08-04	161.50	161.50	161.50	161.50	29,898
2020-08-03	161.00	161.00	161.00	161.50	7,448
2020-07-31	161.00	162.00	161.00	161.50	31,742
2020-07-30	161.00	162.00	161.00	162.00	5,294,054
2020-07-29	162.00	161.00	161.00	162.00	54,130
2020-07-28	162.00	162.00	162.00	162.00	49,220
2020-07-27	162.50	162.50	162.00	162.00	3,280,753
2020-07-24	162.50	162.50	162.50	162.50	32,641
2020-07-23	163.00	163.00	162.50	162.50	15,713
2020-07-22	163.00	162.00	162.00	163.00	114,457
2020-07-21	163.00	163.00	163.00	163.00	38,224
2020-07-20	163.00	163.00	162.00	163.00	54,381
2020-07-17	162.00	163.00	162.00	163.00	133,115
2020-07-16	162.50	162.50	162.50	162.50	319,251
2020-07-15	162.50	162.50	162.50	162.50	501,796
2020-07-14	162.50	162.50	162.50	162.50	199,617
2020-07-13	162.50	162.50	162.00	162.50	176,493
2020-07-10	162.50	162.50	162.50	162.50	1,278,535
2020-07-09	163.00	163.00	162.50	162.50	7,735,801
2020-07-08	163.00	163.00	163.00	163.00	19,291,821
2020-07-07	163.00	163.00	163.00	163.00	1,132,309
2020-07-06	163.50	163.50	162.00	162.50	225,248
2020-07-03	162.00	163.50	161.50	163.50	288,725
2020-07-02	161.00	162.00	161.50	162.00	1,984,441
2020-07-01	160.00	162.00	159.50	161.50	4,531,866
2020-06-30	114.50	114.50	112.00	114.50	38,948
2020-06-29	117.00	117.00	114.50	117.00	53,570
2020-06-26	117.00	117.00	117.00	117.00	5,893
2020-06-25	118.00	118.00	117.00	118.00	27,705
2020-06-24	118.00	118.00	118.00	118.00	2,611
2020-06-23	118.50	118.50	118.00	118.00	13,409
2020-06-22	118.50	118.50	118.50	118.50	333,530
2020-06-19	118.50	118.50	118.50	118.50	371,870
2020-06-18	118.50	118.50	118.50	118.50	32,821
2020-06-17	118.50	118.50	118.50	118.50	18,605
2020-06-16	118.00	118.50	118.00	118.50	41,347
2020-06-15	118.50	118.50	117.50	118.00	130,700
2020-06-12	117.00	118.50	117.00	118.50	40,816
2020-06-11	116.50	118.00	116.50	117.00	28,235
2020-06-10	116.00	116.50	116.00	116.50	42,527
2020-06-09	117.00	117.00	115.50	116.00	288,253
2020-06-08	115.50	117.00	115.50	117.00	17,891
2020-06-05	115.50	115.50	115.50	115.50	32,681
2020-06-04	113.00	115.50	113.00	115.50	76,778
2020-06-03	110.50	113.00	110.50	113.00	57,158
2020-06-02	108.50	110.50	108.50	110.50	35,280
2020-06-01	108.50	108.50	108.50	108.50	11,270
2020-05-29	107.50	108.50	107.50	107.50	345,440
2020-05-28	108.50	108.50	107.50	107.50	62,847
2020-05-27	111.00	111.50	108.50	112.00	62,455
2020-05-26	113.00	113.00	112.00	112.00	20,003
2020-05-22	113.00	113.00	113.00	113.00	9,155
2020-05-21	117.00	117.00	113.00	113.00	32,566
2020-05-20	116.00	121.00	116.00	117.00	119,395
2020-05-19	114.50	114.50	114.50	114.50	18,720
2020-05-18	114.50	114.50	114.50	114.50	7,500
2020-05-15	114.50	114.50	114.50	114.50	12,929
2020-05-14	116.00	116.00	113.50	114.50	1,096,969
2020-05-13	118.00	118.00	116.00	116.00	154,398
2020-05-12	119.00	119.00	118.00	118.00	7,173
2020-05-11	119.50	119.50	119.00	119.00	19,831
2020-05-07	122.50	117.00	117.00	120.50	43,521
2020-05-06	122.50	122.50	122.50	122.50	105,884
2020-05-05	122.50	122.50	122.50	122.50	3,677
2020-05-04	121.50	124.00	122.50	122.50	16,321
2020-05-01	120.00	122.50	119.00	121.50	64,600
2020-04-30	121.00	121.00	120.00	121.00	15,448
2020-04-29	118.00	121.00	118.00	121.00	32,027
2020-04-28	115.50	118.00	117.50	115.50	25,130
2020-04-27	112.00	115.50	112.00	115.50	70,563
2020-04-24	112.00	112.00	112.00	112.00	54,302
2020-04-23	115.50	115.50	112.00	112.00	43,662
2020-04-22	118.00	118.00	115.50	118.00	72,072
2020-04-21	119.00	119.00	118.00	118.00	33,722
2020-04-20	119.00	119.50	119.00	119.00	17,037
2020-04-17	117.50	119.50	115.00	119.00	21,065
2020-04-16	112.50	117.50	112.50	117.50	25,406
2020-04-15	111.00	113.00	111.00	113.00	34,141
2020-04-14	110.00	111.00	110.00	110.00	14,844
2020-04-10	110.00	110.00	110.00	110.00	0
2020-04-09	110.00	110.00	110.00	110.00	56,952
2020-04-08	110.00	110.00	110.00	110.00	7,331
2020-04-07	107.00	110.00	107.00	111.00	69,746
2020-04-06	111.00	111.00	111.00	111.00	95,264
2020-04-03	111.00	111.00	111.00	111.00	0
2020-04-03	111.00	111.00	108.00	111.00	12,020
2020-04-02	111.00	111.00	111.00	111.00	19,779
2020-04-02	111.00	111.00	111.00	111.00	12,799
2020-04-01	111.00	111.00	111.00	111.00	70,596
2020-04-01	111.00	111.00	111.00	113.00	70,596
2020-03-31	109.00	113.50	107.00	109.00	769,724
2020-03-30	108.00	110.00	107.50	108.00	171,281
2020-03-27	110.50	108.50	107.00	110.50	46,791
2020-03-26	105.00	108.50	105.00	105.00	194,530
2020-03-25	108.50	109.00	103.50	108.50	169,946
2020-03-24	102.00	108.50	102.00	101.00	201,683
2020-03-23	105.00	105.00	103.50	106.50	3,860
2020-03-20	104.50	108.00	104.50	104.50	22,151
2020-03-19	103.00	105.00	103.00	103.50	35,136
2020-03-18	110.00	110.00	110.00	110.00	4,167
2020-03-17	116.00	118.00	115.00	116.00	19,246
2020-03-16	127.00	127.00	116.50	127.00	57,902
2020-03-13	120.50	127.00	120.50	120.00	207,309
2020-03-12	124.50	125.50	122.50	126.00	16,101
2020-03-11	126.00	126.00	126.00	126.00	1,946
2020-03-10	127.50	127.50	127.50	127.00	0
2020-03-09	129.50	129.50	125.00	132.50	3,328
2020-03-06	133.50	133.50	132.50	132.50	35,266
2020-03-05	133.50	132.00	132.00	133.50	52,789
2020-03-04	132.00	133.50	132.00	132.50	83,873
2020-03-03	124.00	135.00	124.00	124.00	267,526
2020-03-02	127.00	127.00	124.00	127.00	44,919
2020-02-28	141.00	141.00	131.00	142.00	111,252
2020-02-27	145.00	145.00	142.00	146.00	68,293
2020-02-26	146.00	146.00	146.00	146.00	129,790
2020-02-25	146.00	146.00	146.00	146.00	17,547
2020-02-24	148.50	148.50	146.00	148.50	107,413
2020-02-21	147.00	148.50	146.50	148.50	18,089
2020-02-20	147.00	147.00	147.00	147.00	37,926
2020-02-19	145.00	147.00	144.50	147.00	195,168
2020-02-18	144.50	145.00	144.00	145.00	13,100
2020-02-17	142.00	144.50	142.00	144.50	35,759
2020-02-14	142.50	142.50	142.00	142.00	71,892
2020-02-13	137.00	142.50	137.00	142.50	65,157
2020-02-12	137.00	137.00	137.00	137.00	36,297
2020-02-11	137.00	137.00	137.00	137.00	77,206
2020-02-10	136.50	137.00	136.50	137.00	79,995
2020-02-07	136.50	136.50	136.50	136.50	2,219
2020-02-06	138.50	138.50	136.50	136.50	207,304
2020-02-05	136.50	141.50	136.50	141.50	82,332
2020-02-04	136.50	136.50	136.00	136.50	21,490
2020-02-03	135.50	137.00	135.50	136.50	50,415
2020-01-31	135.50	135.50	135.50	135.50	32,951
2020-01-30	135.50	135.50	135.00	135.50	26,873
2020-01-29	136.00	136.00	135.50	135.50	44,724
2020-01-28	136.00	136.00	136.00	136.00	26,162
2020-01-27	137.50	137.50	136.00	136.00	33,206
2020-01-24	137.50	137.50	137.50	137.50	11,653
2020-01-23	138.00	138.00	137.50	137.50	2,160,206
2020-01-22	138.00	138.00	137.50	138.00	24,927
2020-01-21	138.00	138.00	138.00	138.00	10,761
2020-01-20	138.00	138.00	138.00	138.00	6,860
2020-01-17	137.50	138.00	137.50	138.00	56,052
2020-01-16	147.50	147.50	137.50	137.50	308,622
2020-01-15	148.00	148.00	147.50	147.50	6,704
2020-01-14	148.00	148.00	148.00	148.00	491,833
2020-01-13	148.00	148.00	148.00	148.00	66,685
2020-01-10	148.00	148.00	147.50	148.00	112,825
2020-01-09	143.50	148.00	143.50	148.00	159,796
2020-01-08	138.00	143.50	138.00	143.50	146,281
2020-01-07	136.50	138.00	136.50	138.00	158,428
2020-01-06	136.50	140.00	140.00	136.50	32,813
2020-01-03	135.00	136.50	135.00	136.50	84,597
2020-01-02	134.50	135.00	134.50	135.00	27,379
2020-01-01	134.50	134.50	134.50	134.50	0
2019-12-31	134.50	134.50	134.50	134.50	1,700
2019-12-30	134.50	134.50	134.50	134.50	119,999
2019-12-27	135.00	135.00	134.00	134.50	43,334
2019-12-25	135.00	135.00	135.00	135.00	0
2019-12-24	135.00	135.00	135.00	135.00	113,962
2019-12-23	135.00	135.00	135.00	135.00	37,261
2019-12-20	135.00	135.00	133.00	135.00	97,094
2019-12-19	135.00	135.00	135.00	135.00	142,631
2019-12-18	134.00	135.00	131.00	135.00	123,401
2019-12-17	134.00	134.00	134.00	134.00	64,320
2019-12-16	131.50	134.00	131.50	134.00	61,905
2019-12-13	129.00	131.50	129.00	131.50	13,771
2019-12-12	127.00	129.00	127.00	128.50	69,480
2019-12-11	125.50	127.00	125.00	127.00	42,963
2019-12-10	129.00	129.00	125.50	125.50	229,687
2019-12-09	131.00	131.00	129.00	129.00	23,740
2019-12-06	131.00	131.00	131.00	131.00	0
2019-12-05	131.50	131.50	131.00	131.50	18,567
2019-12-04	132.50	132.50	131.50	131.50	24,699
2019-12-03	132.50	132.50	132.50	132.50	38,458
2019-12-02	131.50	132.50	131.50	132.50	74,148
2019-11-29	131.50	131.50	131.50	131.50	9,947
2019-11-28	131.50	131.50	130.00	131.50	6,938
2019-11-27	131.50	131.50	131.50	131.50	9,003
2019-11-26	131.50	131.50	131.50	131.50	39,565
2019-11-25	130.00	131.50	130.00	131.50	47,810
2019-11-22	130.00	130.00	130.00	130.00	2,532
2019-11-21	129.50	130.00	129.50	130.00	24,072
2019-11-20	129.50	129.50	129.50	129.50	1,773,115
2019-11-19	129.00	129.50	129.00	129.50	44,168
2019-11-18	129.00	129.00	129.00	129.00	20,477
2019-11-15	129.00	129.00	129.00	129.00	5,838
2019-11-14	128.50	129.00	128.00	129.00	235,483
2019-11-13	129.00	129.00	128.50	128.50	864,883
2019-11-12	129.00	129.00	129.00	129.00	41,334
2019-11-11	129.00	129.00	129.00	129.00	1,030,207
2019-11-08	128.50	129.00	127.00	129.00	38,599
2019-11-07	126.50	128.50	126.50	128.50	134,551
2019-11-06	126.50	126.50	126.50	126.50	4,133
2019-11-05	126.50	126.50	125.00	126.50	572,976
2019-11-04	126.50	126.50	126.50	126.50	7,134
2019-11-01	126.50	126.50	126.50	126.50	2,728
2019-10-31	126.50	126.50	126.50	126.50	100
2019-10-30	126.50	126.50	126.50	126.50	31,234
2019-10-29	126.50	126.50	126.50	126.50	1,760
2019-10-28	126.50	126.50	126.50	126.50	14,268
2019-10-25	126.50	128.00	128.00	126.50	70,283
2019-10-24	126.50	126.50	126.50	126.50	27,593
2019-10-23	126.50	126.50	126.50	126.50	8,701
2019-10-22	126.50	126.50	126.50	126.50	177,265
2019-10-21	127.50	127.50	126.50	126.50	14,457
2019-10-18	127.50	127.50	127.50	127.50	5,203
2019-10-17	127.50	127.50	127.50	127.50	22,550
2019-10-16	127.00	127.50	127.00	127.50	30,774
2019-10-15	129.50	129.50	126.50	127.00	25,481
2019-10-14	129.50	129.50	129.50	129.50	52,695
2019-10-11	129.50	129.50	129.50	129.50	142
2019-10-10	130.00	130.00	128.50	130.00	30,555
2019-10-09	129.00	131.00	129.00	130.00	51,883
2019-10-08	126.50	129.00	126.50	129.00	49,408
2019-10-07	126.50	126.50	126.50	126.50	6,698
2019-10-04	126.50	126.50	126.50	126.50	16,859
2019-10-03	127.00	127.00	126.50	126.50	64,027
2019-10-02	127.00	128.00	127.00	127.50	86,189
2019-10-01	127.00	127.00	126.50	127.00	137,896
2019-09-30	127.00	127.00	127.00	127.00	44,330
2019-09-27	127.00	127.00	127.00	127.00	65,723
2019-09-26	127.00	127.00	127.00	127.00	84,302
2019-09-25	127.00	127.00	127.00	127.00	118,465
2019-09-24	127.00	127.00	127.00	127.00	60,355
2019-09-23	127.00	127.00	126.00	127.00	38,471
2019-09-20	126.50	127.00	127.00	127.00	72,554
2019-09-19	126.50	126.50	126.50	126.50	46,528
2019-09-18	123.50	126.00	123.50	126.00	147,542
2019-09-17	123.00	123.00	123.00	123.00	168,287
2019-09-16	123.00	123.00	123.00	123.00	199,297
2019-09-13	122.00	123.00	122.00	123.00	44,693
2019-09-12	122.00	122.00	122.00	122.00	79,799
2019-09-11	122.00	122.00	122.00	122.00	88,269
2019-09-10	122.00	122.00	122.00	122.00	30,658
2019-09-09	122.00	122.00	120.00	122.00	7,950
2019-09-06	122.00	122.00	122.00	122.00	38,101
2019-09-05	122.00	122.00	122.00	122.00	71,161
2019-09-04	122.00	122.00	122.00	122.00	15,560
2019-09-03	124.00	124.00	122.00	122.00	57,266
2019-09-02	126.50	126.50	124.00	124.00	29,643
2019-08-30	126.50	126.50	126.50	126.50	156
2019-08-29	126.50	126.50	126.50	126.50	22,067
2019-08-28	127.00	127.00	125.00	126.50	70,865
2019-08-27	127.00	127.00	127.00	127.00	44,109
2019-08-23	127.00	127.00	127.00	127.00	152,133
2019-08-22	127.00	127.00	127.00	127.00	1,394
2019-08-21	128.50	128.50	126.00	127.00	89,452
2019-08-20	128.50	128.50	128.50	128.50	8,712
2019-08-19	128.00	128.50	127.50	128.50	163,221
2019-08-16	128.00	128.00	128.00	128.00	1,405,258
2019-08-15	128.00	128.00	126.00	128.00	136,674
2019-08-14	128.00	128.00	126.00	128.00	6,289
2019-08-13	127.50	128.00	127.50	128.00	71,599
2019-08-12	127.50	127.50	127.50	127.50	34,146
2019-08-09	127.50	127.50	127.50	127.50	41,563
2019-08-08	127.50	127.50	127.50	127.50	44,695
2019-08-07	127.50	127.50	127.50	127.50	22,777
2019-08-06	127.00	127.50	127.00	127.50	24,236
2019-08-05	127.00	127.00	127.00	127.00	42,321
2019-08-02	125.00	127.00	125.00	126.50	50,353
2019-08-01	125.00	125.00	125.00	125.00	16,448
2019-07-31	124.00	125.00	124.00	125.00	24,696
2019-07-30	124.00	124.00	124.00	124.00	110,225
2019-07-29	125.00	125.00	124.00	124.00	26,838
2019-07-26	125.00	126.00	123.00	125.00	103,570
2019-07-25	125.00	125.00	125.00	125.00	11,058
2019-07-24	125.50	125.50	125.00	125.00	14,886
2019-07-23	125.50	125.50	125.50	125.50	19,529
2019-07-22	125.50	125.50	125.50	125.50	14,903
2019-07-19	126.00	126.50	125.50	125.50	12,913
2019-07-18	119.00	127.50	119.00	126.00	96,494
2019-07-17	119.00	119.00	119.00	119.00	17,329
2019-07-16	120.50	120.50	119.00	119.00	25,190
2019-07-15	120.50	120.50	120.50	120.50	6,843
2019-07-12	122.00	122.00	121.50	121.50	99,909
2019-07-11	121.50	122.00	119.00	122.00	69,670
2019-07-10	121.50	121.50	121.50	121.50	27,172
2019-07-09	123.50	123.50	121.50	121.50	117,568
2019-07-08	121.00	123.50	120.00	123.50	27,102
2019-07-05	115.00	120.00	115.00	120.00	82,621
2019-07-04	112.50	116.00	112.50	115.00	171,751
2019-07-03	112.50	112.50	112.50	112.50	22,512
2019-07-02	112.50	113.50	112.00	112.00	171,752
2019-07-01	113.00	113.00	113.00	113.00	59,206
2019-06-28	111.50	113.00	111.50	113.00	215,607
2019-06-27	122.50	122.50	111.50	111.50	402,736
2019-06-26	124.00	124.00	122.50	122.50	11,796
2019-06-25	125.50	125.50	124.00	124.00	16,034
2019-06-24	126.00	126.00	125.50	125.50	105,381
2019-06-21	127.50	127.50	126.00	127.50	12,121
2019-06-20	127.50	127.50	127.50	127.50	608,192
2019-06-19	128.00	128.00	127.50	127.50	92,439
2019-06-18	128.50	128.50	128.00	128.00	1,546
2019-06-17	134.00	134.00	128.50	128.50	61,526
2019-06-14	134.00	134.00	134.00	134.00	11,278
2019-06-13	134.00	134.00	134.00	134.00	36,428
2019-06-12	134.50	134.50	134.00	134.00	71,006
2019-06-11	134.50	134.50	134.50	134.50	33,781
2019-06-10	134.50	134.50	134.50	134.50	35,111
2019-06-07	134.00	134.50	134.00	134.50	85,678
2019-06-06	134.00	134.00	134.00	134.00	385
2019-06-05	134.00	134.00	134.00	134.00	67,412
2019-06-04	134.00	134.00	134.00	134.00	35,467
2019-06-03	134.00	134.00	134.00	134.00	38,498
2019-05-31	134.00	134.00	134.00	134.00	142,461
2019-05-30	135.00	135.00	134.00	134.00	32,361
2019-05-29	136.50	136.50	135.00	135.00	70,967
2019-05-28	137.50	138.50	137.50	137.50	94,974
2019-05-24	135.00	137.50	135.00	137.50	47,658
2019-05-23	135.50	135.50	133.00	135.00	25,971
2019-05-22	135.00	135.00	135.00	135.00	22,434
2019-05-21	135.00	135.00	135.00	135.00	14,545
2019-05-20	133.50	136.00	133.50	135.00	34,734
2019-05-17	133.00	133.50	133.00	133.50	20,777
2019-05-16	133.00	133.00	133.00	133.00	27,933
2019-05-15	133.50	133.50	133.00	133.00	51,238
2019-05-14	133.50	133.50	133.50	133.50	50,653
2019-05-13	133.50	133.50	133.50	133.50	1,572,121
2019-05-10	134.00	134.00	133.50	133.50	11,401
2019-05-09	134.50	134.50	134.00	134.00	35,855
2019-05-08	132.50	134.50	132.50	134.50	16,476
2019-05-07	131.00	137.00	137.00	132.00	32,440
2019-05-03	131.00	131.00	131.00	131.00	2,370
2019-05-02	131.00	133.00	133.00	131.00	23,488
2019-05-01	130.50	131.00	130.50	131.00	7,677
2019-04-30	130.50	130.50	130.50	130.50	4,463
2019-04-29	131.00	131.00	130.50	130.50	17,489
2019-04-26	132.00	132.00	131.50	131.50	38,598
2019-04-25	133.00	133.00	132.00	132.00	48,582

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.14	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	682,431,630
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	309,562,750
Baron Oil (BOIL)	0.0625	238,574,668