UK markets open in 5 hours 13 minutes

Cellular Goods PLC (CBX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.5000-0.1500 (-23.08%)
At close: 04:02PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.00000.00000.00000.50000.5000709,576
07 Feb 20230.62500.70000.60000.65000.65001,120,492
06 Feb 20230.57500.64700.55000.62500.62501,297,797
03 Feb 20230.55000.60000.55000.57500.57503,449,673
02 Feb 20230.55000.60000.50000.55000.55003,057,858
01 Feb 20230.55000.60000.55000.60000.60007,717,255
31 Jan 20230.52500.60000.50000.55000.55002,996,686
30 Jan 20230.55000.55000.51500.52500.52502,712,991
27 Jan 20230.57500.60000.50000.55000.55001,948,017
26 Jan 20230.57500.60000.54900.57500.57503,529,547
25 Jan 20230.55000.60000.55000.57500.57501,249,877
24 Jan 20230.52500.69400.50000.57500.575014,010,778
23 Jan 20230.52500.55000.50000.52500.52503,794,284
20 Jan 20230.52500.55000.52500.52500.52501,516,593
19 Jan 20230.52500.55000.50000.52900.52901,426,954
18 Jan 20230.52500.55000.52500.52500.52501,072,140
17 Jan 20230.55000.57400.50000.52500.52502,349,397
16 Jan 20230.57500.60000.52500.60000.60002,098,886
13 Jan 20230.55000.60400.50000.57500.57508,712,580
12 Jan 20230.62500.65000.53500.55000.55003,298,530
11 Jan 20230.67500.70000.62500.70000.70001,331,576
10 Jan 20230.65000.70000.60000.67500.67501,460,200
09 Jan 20230.72500.73000.61700.65000.65002,241,573
06 Jan 20230.72500.75000.70000.72500.72501,435,177
05 Jan 20230.72500.75000.70000.72500.72501,678,846
04 Jan 20230.72500.75000.70000.72500.72502,549,828
03 Jan 20230.65000.75000.63600.72500.72504,290,093
30 Dec 20220.65000.70000.60000.65000.65002,599,018
29 Dec 20220.62500.70000.52500.61500.61504,760,169
28 Dec 20220.65000.70000.60000.62500.62506,345,944
23 Dec 20220.82500.90000.62000.72500.72506,586,740
22 Dec 20220.95001.00000.90000.95000.95003,131,350
21 Dec 20220.95001.00000.90000.95000.9500892,307
20 Dec 20220.95000.97500.92200.95000.9500400,546
19 Dec 20220.95000.99800.91300.99800.9980813,724
16 Dec 20221.02501.05000.90000.95000.95002,801,258
15 Dec 20221.07501.15001.01001.02501.02501,681,217
14 Dec 20221.22501.25001.00001.07501.07505,148,547
13 Dec 20221.27501.26001.20001.22501.2250693,156
12 Dec 20221.27501.28801.20001.27501.2750220,425
09 Dec 20221.32501.40001.25001.27501.2750163,555
08 Dec 20221.32501.40001.25001.32501.3250432,111
07 Dec 20221.32501.40001.25001.32501.325069,862
06 Dec 20221.32501.34001.25001.32501.3250262,322
05 Dec 20221.32501.37001.25801.32501.32501,357,940
02 Dec 20221.25001.29701.20001.27501.27501,583,618
01 Dec 20221.25001.40001.20001.25001.25001,565,871
30 Nov 20221.35001.39501.20001.25001.25001,435,685
29 Nov 20221.37501.40001.30001.35001.3500668,172
28 Nov 20221.42501.45001.35001.37501.3750319,219
25 Nov 20221.42501.41601.40001.42501.4250178,665
24 Nov 20221.45001.45001.40001.42501.4250453,004
23 Nov 20221.45001.50001.40001.45001.4500188,018
22 Nov 20221.45001.50001.42101.45001.4500238,862
21 Nov 20221.50001.51001.40001.45001.4500908,412
18 Nov 20221.50001.52501.41001.50001.5000125,095
17 Nov 20221.50001.58001.41001.50001.5000703,831
16 Nov 20221.55001.60001.40001.50001.50001,558,481
15 Nov 20221.55001.60001.50001.55001.5500461,824
14 Nov 20221.60001.61001.53501.55001.55001,171,585
11 Nov 20221.65001.70001.50001.60001.6000722,308
10 Nov 20221.65001.64901.60001.65001.6500446,000
09 Nov 20221.65001.66301.60001.65001.6500266,350
08 Nov 20221.55001.70001.50001.65001.6500991,030
07 Nov 20221.65001.70001.52601.60001.60001,180,395
04 Nov 20221.65001.69501.60001.65001.6500603,468
03 Nov 20221.65001.70001.60001.65001.6500321,908
02 Nov 20221.65001.70001.55001.65001.6500886,446
01 Nov 20221.70001.73001.60001.65001.65001,743,272
31 Oct 20221.75001.76501.60401.70001.7000718,963
28 Oct 20221.80001.84001.70001.75001.75001,019,664
27 Oct 20221.80001.90001.70001.80001.80001,366,219
26 Oct 20221.80001.89001.70001.80001.8000833,437
25 Oct 20221.80001.90001.70001.70001.70001,456,405
24 Oct 20221.70001.90001.70001.80001.80002,287,607
21 Oct 20221.70001.80001.66801.70001.7000607,698
20 Oct 20221.65001.80001.60001.70001.7000899,127
19 Oct 20221.65001.70001.60001.65001.6500464,650
18 Oct 20221.65001.70001.60001.65001.6500376,031
17 Oct 20221.65001.70001.60001.65001.6500572,530
14 Oct 20221.65001.70001.60001.65001.6500880,997
13 Oct 20221.65001.70001.61301.65001.6500954,733
12 Oct 20221.80001.84401.61001.65001.6500731,293
11 Oct 20221.80001.90001.70001.75501.7550552,133
10 Oct 20221.85001.90501.70601.80001.8000693,188
07 Oct 20221.70002.00001.71801.90001.90003,589,629
06 Oct 20221.67501.75001.60001.70001.7000367,000
05 Oct 20221.70001.75001.65001.70001.7000424,059
04 Oct 20221.70001.80001.60001.70001.70001,858,140
03 Oct 20221.85001.84801.60001.70001.7000676,493
30 Sept 20221.95001.99901.79201.85001.85001,272,009
29 Sept 20221.85002.09601.80001.95001.95005,641,457
28 Sept 20221.85002.00001.70001.70001.70001,069,567
27 Sept 20221.95002.00001.70001.85001.85001,042,381
26 Sept 20222.20002.30001.90002.00002.00001,086,144
23 Sept 20222.35002.70002.11002.20002.20002,366,986
22 Sept 20222.15002.40002.10002.30002.30002,890,238
21 Sept 20221.80002.60001.71702.20002.20009,935,587
20 Sept 20221.80001.90001.70001.80001.8000487,666
16 Sept 20221.80001.82001.71501.80001.8000231,046
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...