UK markets close in 41 minutes

Cellular Goods PLC (CBX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1.7750-0.0750 (-4.05%)
As of 03:08PM BST. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221.84801.84801.60001.77501.7750599,856
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
15 Sept 20221.70001.90001.67301.80001.8000785,553
14 Sept 20221.75001.80001.60001.77001.7700907,683
13 Sept 20221.75001.82001.70001.75001.7500556,271
12 Sept 20221.79001.90001.72501.75001.7500965,598
09 Sept 20221.75001.81801.70001.75001.7500492,097
08 Sept 20221.85001.88501.72601.80001.8000709,521
07 Sept 20221.85001.90001.80001.85001.8500725,630
06 Sept 20221.85001.90001.80001.85001.8500490,865
05 Sept 20221.85001.90001.80001.85001.8500609,821
02 Sept 20221.90002.00001.80001.88001.88001,285,874
01 Sept 20222.05002.10001.80001.90001.9000771,555
31 Aug 20222.15002.20002.00002.05002.0500590,014
30 Aug 20222.15002.20002.10002.15002.1500710,271
26 Aug 20222.15002.20002.10002.15002.1500622,637
25 Aug 20222.15002.20002.11002.15002.1500341,548
24 Aug 20222.15002.20002.10002.15002.1500360,201
23 Aug 20222.15002.20002.10002.15002.1500364,237
22 Aug 20222.25002.29002.10002.15002.15001,383,771
19 Aug 20222.40002.43502.20002.25002.2500967,538
18 Aug 20222.40002.70002.30002.40002.40002,393,445
17 Aug 20221.95002.90001.90002.40002.40006,604,125
16 Aug 20221.75002.00001.70001.95001.95001,081,610
15 Aug 20221.85001.90001.71501.75001.75001,213,486
12 Aug 20221.85001.90001.80001.88001.8800403,487
11 Aug 20221.90002.00001.80001.85001.85001,064,878
10 Aug 20221.90002.00001.80001.90001.9000219,373
09 Aug 20222.10002.20001.82002.10002.1000488,985
08 Aug 20222.10002.24502.00002.10002.10001,777,764
05 Aug 20221.75002.60001.74202.10002.10006,650,607
04 Aug 20222.05002.15401.62001.75001.75005,523,167
03 Aug 20223.05003.10002.00002.10002.100019,225,257
02 Aug 20221.55002.90001.40002.80002.800025,821,442
01 Aug 20221.20001.70001.20001.55001.55006,813,546
29 Jul 20221.17501.39901.10001.20001.20002,927,687
28 Jul 20221.20001.25601.17901.17501.1750404,731
27 Jul 20221.25001.28301.15601.20001.2000219,093
26 Jul 20221.17501.35001.19001.25001.25002,632,507
25 Jul 20221.20001.25001.10001.17501.1750430,553
22 Jul 20221.20001.26901.16101.20001.2000387,000
21 Jul 20221.15001.28001.13901.20001.2000962,160
20 Jul 20221.15001.20001.10001.15001.1500399,403
19 Jul 20221.15001.19901.12101.15001.1500431,945
18 Jul 20221.17501.20001.10501.15001.1500336,491
15 Jul 20221.30001.30001.19001.19001.1900949,282
14 Jul 20221.22501.35001.15601.30001.30001,904,346
13 Jul 20221.05001.40001.00001.22501.22509,286,685
12 Jul 20221.05001.08101.05001.05001.0500496,262
11 Jul 20221.05001.10001.04601.05001.0500529,723
08 Jul 20221.05001.08501.05001.05001.05001,081,126
07 Jul 20221.07501.13701.00001.10001.10001,137,735
06 Jul 20221.07501.14301.06601.07501.0750364,391
05 Jul 20221.07501.14301.08801.07501.0750203,941
04 Jul 20221.07501.13501.05001.07501.0750697,026
01 Jul 20221.07501.13901.00001.07501.0750504,115
30 Jun 20221.07501.13901.05001.07501.07501,912,754
29 Jun 20221.15001.19801.00001.11001.11006,095,725
28 Jun 20221.20001.24001.05001.15001.15001,078,461
27 Jun 20221.22501.30001.05001.20001.20001,086,775
24 Jun 20221.32501.35001.10001.22501.22501,253,477
23 Jun 20221.35001.38401.27501.32501.3250725,276
22 Jun 20221.40001.39001.30001.35001.3500901,036
21 Jun 20221.40001.40001.30201.40001.4000639,907
20 Jun 20221.40001.49001.31001.40001.4000430,341
17 Jun 20221.45001.47501.32501.40001.4000879,531
16 Jun 20221.55001.54801.40001.45001.45001,017,902
15 Jun 20221.62501.66301.49101.55001.5500806,976
14 Jun 20221.62501.69501.50001.50001.5000256,544
13 Jun 20221.87501.85901.50001.62501.62501,611,165
10 Jun 20221.87501.89001.76901.87501.8750111,463
09 Jun 20221.87502.00001.75001.87501.8750659,702
08 Jun 20221.90001.92201.77501.92201.9220556,043
07 Jun 20222.07502.07701.80001.85001.85001,740,708
06 Jun 20221.95002.25001.95002.00002.00001,273,230
01 Jun 20221.85002.00001.80601.95001.95001,150,658
31 May 20221.70002.00001.63101.85001.85001,082,883
30 May 20221.70001.80001.30001.70001.70003,182,332
27 May 20221.60001.90001.60001.75001.75001,118,973
26 May 20221.80001.75001.53301.60001.60002,646,280
25 May 20221.75002.00001.62001.80001.80001,881,215
24 May 20221.62502.00001.59301.75001.75001,673,939
23 May 20221.52501.74001.50001.60001.60004,526,609
20 May 20221.62501.73801.50001.52501.52505,795,851
19 May 20221.75001.77501.50501.56001.56003,676,468
18 May 20221.85001.87901.72001.75001.75001,706,860
17 May 20221.95001.99501.82501.85001.85001,599,205
16 May 20222.05002.10201.90001.90001.90002,163,159
13 May 20222.00002.10001.96002.05002.05002,609,666
12 May 20222.10002.18001.90002.00002.00005,261,582
11 May 20222.10002.40002.10002.30002.30001,484,477
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...