Cellular Goods PLC (CBX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:08PM BST. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Oct 2022 | 1.8480 | 1.8480 | 1.6000 | 1.7750 | 1.7750 | 599,856 |
| 30 Sept 2022 | 1.9500 | 1.9990 | 1.7920 | 1.8500 | 1.8500 | 1,272,009 |
| 29 Sept 2022 | 1.8500 | 2.0960 | 1.8000 | 1.9500 | 1.9500 | 5,641,457 |
| 28 Sept 2022 | 1.8500 | 2.0000 | 1.7000 | 1.7000 | 1.7000 | 1,069,567 |
| 27 Sept 2022 | 1.9500 | 2.0000 | 1.7000 | 1.8500 | 1.8500 | 1,042,381 |
| 26 Sept 2022 | 2.2000 | 2.3000 | 1.9000 | 2.0000 | 2.0000 | 1,086,144 |
| 23 Sept 2022 | 2.3500 | 2.7000 | 2.1100 | 2.2000 | 2.2000 | 2,366,986 |
| 22 Sept 2022 | 2.1500 | 2.4000 | 2.1000 | 2.3000 | 2.3000 | 2,890,238 |
| 21 Sept 2022 | 1.8000 | 2.6000 | 1.7170 | 2.2000 | 2.2000 | 9,935,587 |
| 20 Sept 2022 | 1.8000 | 1.9000 | 1.7000 | 1.8000 | 1.8000 | 487,666 |
| 16 Sept 2022 | 1.8000 | 1.8200 | 1.7150 | 1.8000 | 1.8000 | 231,046 |
| 15 Sept 2022 | 1.7000 | 1.9000 | 1.6730 | 1.8000 | 1.8000 | 785,553 |
| 14 Sept 2022 | 1.7500 | 1.8000 | 1.6000 | 1.7700 | 1.7700 | 907,683 |
| 13 Sept 2022 | 1.7500 | 1.8200 | 1.7000 | 1.7500 | 1.7500 | 556,271 |
| 12 Sept 2022 | 1.7900 | 1.9000 | 1.7250 | 1.7500 | 1.7500 | 965,598 |
| 09 Sept 2022 | 1.7500 | 1.8180 | 1.7000 | 1.7500 | 1.7500 | 492,097 |
| 08 Sept 2022 | 1.8500 | 1.8850 | 1.7260 | 1.8000 | 1.8000 | 709,521 |
| 07 Sept 2022 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 725,630 |
| 06 Sept 2022 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 490,865 |
| 05 Sept 2022 | 1.8500 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 609,821 |
| 02 Sept 2022 | 1.9000 | 2.0000 | 1.8000 | 1.8800 | 1.8800 | 1,285,874 |
| 01 Sept 2022 | 2.0500 | 2.1000 | 1.8000 | 1.9000 | 1.9000 | 771,555 |
| 31 Aug 2022 | 2.1500 | 2.2000 | 2.0000 | 2.0500 | 2.0500 | 590,014 |
| 30 Aug 2022 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 710,271 |
| 26 Aug 2022 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 622,637 |
| 25 Aug 2022 | 2.1500 | 2.2000 | 2.1100 | 2.1500 | 2.1500 | 341,548 |
| 24 Aug 2022 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 360,201 |
| 23 Aug 2022 | 2.1500 | 2.2000 | 2.1000 | 2.1500 | 2.1500 | 364,237 |
| 22 Aug 2022 | 2.2500 | 2.2900 | 2.1000 | 2.1500 | 2.1500 | 1,383,771 |
| 19 Aug 2022 | 2.4000 | 2.4350 | 2.2000 | 2.2500 | 2.2500 | 967,538 |
| 18 Aug 2022 | 2.4000 | 2.7000 | 2.3000 | 2.4000 | 2.4000 | 2,393,445 |
| 17 Aug 2022 | 1.9500 | 2.9000 | 1.9000 | 2.4000 | 2.4000 | 6,604,125 |
| 16 Aug 2022 | 1.7500 | 2.0000 | 1.7000 | 1.9500 | 1.9500 | 1,081,610 |
| 15 Aug 2022 | 1.8500 | 1.9000 | 1.7150 | 1.7500 | 1.7500 | 1,213,486 |
| 12 Aug 2022 | 1.8500 | 1.9000 | 1.8000 | 1.8800 | 1.8800 | 403,487 |
| 11 Aug 2022 | 1.9000 | 2.0000 | 1.8000 | 1.8500 | 1.8500 | 1,064,878 |
| 10 Aug 2022 | 1.9000 | 2.0000 | 1.8000 | 1.9000 | 1.9000 | 219,373 |
| 09 Aug 2022 | 2.1000 | 2.2000 | 1.8200 | 2.1000 | 2.1000 | 488,985 |
| 08 Aug 2022 | 2.1000 | 2.2450 | 2.0000 | 2.1000 | 2.1000 | 1,777,764 |
| 05 Aug 2022 | 1.7500 | 2.6000 | 1.7420 | 2.1000 | 2.1000 | 6,650,607 |
| 04 Aug 2022 | 2.0500 | 2.1540 | 1.6200 | 1.7500 | 1.7500 | 5,523,167 |
| 03 Aug 2022 | 3.0500 | 3.1000 | 2.0000 | 2.1000 | 2.1000 | 19,225,257 |
| 02 Aug 2022 | 1.5500 | 2.9000 | 1.4000 | 2.8000 | 2.8000 | 25,821,442 |
| 01 Aug 2022 | 1.2000 | 1.7000 | 1.2000 | 1.5500 | 1.5500 | 6,813,546 |
| 29 Jul 2022 | 1.1750 | 1.3990 | 1.1000 | 1.2000 | 1.2000 | 2,927,687 |
| 28 Jul 2022 | 1.2000 | 1.2560 | 1.1790 | 1.1750 | 1.1750 | 404,731 |
| 27 Jul 2022 | 1.2500 | 1.2830 | 1.1560 | 1.2000 | 1.2000 | 219,093 |
| 26 Jul 2022 | 1.1750 | 1.3500 | 1.1900 | 1.2500 | 1.2500 | 2,632,507 |
| 25 Jul 2022 | 1.2000 | 1.2500 | 1.1000 | 1.1750 | 1.1750 | 430,553 |
| 22 Jul 2022 | 1.2000 | 1.2690 | 1.1610 | 1.2000 | 1.2000 | 387,000 |
| 21 Jul 2022 | 1.1500 | 1.2800 | 1.1390 | 1.2000 | 1.2000 | 962,160 |
| 20 Jul 2022 | 1.1500 | 1.2000 | 1.1000 | 1.1500 | 1.1500 | 399,403 |
| 19 Jul 2022 | 1.1500 | 1.1990 | 1.1210 | 1.1500 | 1.1500 | 431,945 |
| 18 Jul 2022 | 1.1750 | 1.2000 | 1.1050 | 1.1500 | 1.1500 | 336,491 |
| 15 Jul 2022 | 1.3000 | 1.3000 | 1.1900 | 1.1900 | 1.1900 | 949,282 |
| 14 Jul 2022 | 1.2250 | 1.3500 | 1.1560 | 1.3000 | 1.3000 | 1,904,346 |
| 13 Jul 2022 | 1.0500 | 1.4000 | 1.0000 | 1.2250 | 1.2250 | 9,286,685 |
| 12 Jul 2022 | 1.0500 | 1.0810 | 1.0500 | 1.0500 | 1.0500 | 496,262 |
| 11 Jul 2022 | 1.0500 | 1.1000 | 1.0460 | 1.0500 | 1.0500 | 529,723 |
| 08 Jul 2022 | 1.0500 | 1.0850 | 1.0500 | 1.0500 | 1.0500 | 1,081,126 |
| 07 Jul 2022 | 1.0750 | 1.1370 | 1.0000 | 1.1000 | 1.1000 | 1,137,735 |
| 06 Jul 2022 | 1.0750 | 1.1430 | 1.0660 | 1.0750 | 1.0750 | 364,391 |
| 05 Jul 2022 | 1.0750 | 1.1430 | 1.0880 | 1.0750 | 1.0750 | 203,941 |
| 04 Jul 2022 | 1.0750 | 1.1350 | 1.0500 | 1.0750 | 1.0750 | 697,026 |
| 01 Jul 2022 | 1.0750 | 1.1390 | 1.0000 | 1.0750 | 1.0750 | 504,115 |
| 30 Jun 2022 | 1.0750 | 1.1390 | 1.0500 | 1.0750 | 1.0750 | 1,912,754 |
| 29 Jun 2022 | 1.1500 | 1.1980 | 1.0000 | 1.1100 | 1.1100 | 6,095,725 |
| 28 Jun 2022 | 1.2000 | 1.2400 | 1.0500 | 1.1500 | 1.1500 | 1,078,461 |
| 27 Jun 2022 | 1.2250 | 1.3000 | 1.0500 | 1.2000 | 1.2000 | 1,086,775 |
| 24 Jun 2022 | 1.3250 | 1.3500 | 1.1000 | 1.2250 | 1.2250 | 1,253,477 |
| 23 Jun 2022 | 1.3500 | 1.3840 | 1.2750 | 1.3250 | 1.3250 | 725,276 |
| 22 Jun 2022 | 1.4000 | 1.3900 | 1.3000 | 1.3500 | 1.3500 | 901,036 |
| 21 Jun 2022 | 1.4000 | 1.4000 | 1.3020 | 1.4000 | 1.4000 | 639,907 |
| 20 Jun 2022 | 1.4000 | 1.4900 | 1.3100 | 1.4000 | 1.4000 | 430,341 |
| 17 Jun 2022 | 1.4500 | 1.4750 | 1.3250 | 1.4000 | 1.4000 | 879,531 |
| 16 Jun 2022 | 1.5500 | 1.5480 | 1.4000 | 1.4500 | 1.4500 | 1,017,902 |
| 15 Jun 2022 | 1.6250 | 1.6630 | 1.4910 | 1.5500 | 1.5500 | 806,976 |
| 14 Jun 2022 | 1.6250 | 1.6950 | 1.5000 | 1.5000 | 1.5000 | 256,544 |
| 13 Jun 2022 | 1.8750 | 1.8590 | 1.5000 | 1.6250 | 1.6250 | 1,611,165 |
| 10 Jun 2022 | 1.8750 | 1.8900 | 1.7690 | 1.8750 | 1.8750 | 111,463 |
| 09 Jun 2022 | 1.8750 | 2.0000 | 1.7500 | 1.8750 | 1.8750 | 659,702 |
| 08 Jun 2022 | 1.9000 | 1.9220 | 1.7750 | 1.9220 | 1.9220 | 556,043 |
| 07 Jun 2022 | 2.0750 | 2.0770 | 1.8000 | 1.8500 | 1.8500 | 1,740,708 |
| 06 Jun 2022 | 1.9500 | 2.2500 | 1.9500 | 2.0000 | 2.0000 | 1,273,230 |
| 01 Jun 2022 | 1.8500 | 2.0000 | 1.8060 | 1.9500 | 1.9500 | 1,150,658 |
| 31 May 2022 | 1.7000 | 2.0000 | 1.6310 | 1.8500 | 1.8500 | 1,082,883 |
| 30 May 2022 | 1.7000 | 1.8000 | 1.3000 | 1.7000 | 1.7000 | 3,182,332 |
| 27 May 2022 | 1.6000 | 1.9000 | 1.6000 | 1.7500 | 1.7500 | 1,118,973 |
| 26 May 2022 | 1.8000 | 1.7500 | 1.5330 | 1.6000 | 1.6000 | 2,646,280 |
| 25 May 2022 | 1.7500 | 2.0000 | 1.6200 | 1.8000 | 1.8000 | 1,881,215 |
| 24 May 2022 | 1.6250 | 2.0000 | 1.5930 | 1.7500 | 1.7500 | 1,673,939 |
| 23 May 2022 | 1.5250 | 1.7400 | 1.5000 | 1.6000 | 1.6000 | 4,526,609 |
| 20 May 2022 | 1.6250 | 1.7380 | 1.5000 | 1.5250 | 1.5250 | 5,795,851 |
| 19 May 2022 | 1.7500 | 1.7750 | 1.5050 | 1.5600 | 1.5600 | 3,676,468 |
| 18 May 2022 | 1.8500 | 1.8790 | 1.7200 | 1.7500 | 1.7500 | 1,706,860 |
| 17 May 2022 | 1.9500 | 1.9950 | 1.8250 | 1.8500 | 1.8500 | 1,599,205 |
| 16 May 2022 | 2.0500 | 2.1020 | 1.9000 | 1.9000 | 1.9000 | 2,163,159 |
| 13 May 2022 | 2.0000 | 2.1000 | 1.9600 | 2.0500 | 2.0500 | 2,609,666 |
| 12 May 2022 | 2.1000 | 2.1800 | 1.9000 | 2.0000 | 2.0000 | 5,261,582 |
| 11 May 2022 | 2.1000 | 2.4000 | 2.1000 | 2.3000 | 2.3000 | 1,484,477 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
