Dark

CBX
CELLULAR GOODS PLC
stock LSE

Inactive

Sep 16, 2011

0.1050GBP+7.692%(+0.0075)1,000

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2011-09-16	0.10500	0.10125000000000000	0.09650000000000000	0.1050	+7.692%	1,000	0.000%
2011-07-27	0.09075	0.10125000000000000	0.09075000000000000	0.0975	-2.500%	5,540	+7.692%
2011-07-20	0.10500	0.10500000000000000	0.10500000000000000	0.1000	0.000%	900	+5.000%
2011-07-15	0.09100	0.09100000000000000	0.09100000000000000	0.1000	-11.111%	4,000	+5.000%
2011-05-31	0.10500	0.10500000000000000	0.10500000000000000	0.1125	-4.255%	2,500	-6.667%
2011-04-07	0.12000	0.12000000000000000	0.10500000000000000	0.1175	-21.667%	25,000	-10.638%
2011-04-04	0.14220	0.14220000000000000	0.14220000000000000	0.1500	-3.226%	3,500	-30.000%
2011-03-21	0.14330	0.14330000000000000	0.14330000000000000	0.1550	-3.125%	250	-32.258%
2011-03-02	0.15000	0.15000000000000000	0.15000000000000000	0.1600	-3.030%	10,000	-34.375%
2011-03-01	0.15330	0.15330000000000000	0.15330000000000000	0.1650	0.000%	1,000	-36.364%
2011-02-28	0.15330	0.15330000000000000	0.15330000000000000	0.1650	0.000%	2,000	-36.364%
2011-02-01	0.16500	0.15330000000000000	0.15330000000000000	0.1650	0.000%	828	-36.364%
2011-01-20	0.16500	0.15250000000000000	0.15250000000000000	0.1650	0.000%	7,000	-36.364%
2011-01-12	0.17250	0.15500000000000000	0.15476700000000000	0.1650	-4.348%	100,000	-36.364%
2011-01-11	0.18750	0.16829999999999998	0.16250000000000000	0.1725	-8.000%	50,751	-39.130%
2011-01-10	0.17750	0.18164999999999998	0.18164999999999998	0.1875	+5.634%	2,300	-44.000%
2011-01-07	0.15000	0.18725000000000003	0.15780000000000000	0.1775	+12.698%	20,638	-40.845%
2010-11-02	0.15750	0.16375000000000000	0.16375000000000000	0.1575	0.000%	10,000	-33.333%
2010-10-08	0.16250	0.15000000000000000	0.14525000000000000	0.1575	-4.545%	12,350	-33.333%
2010-09-06	0.16500	0.15150000000000000	0.15150000000000000	0.1650	0.000%	1,111	-36.364%
2010-08-05	0.16500	0.18000000000000000	0.15360000000000000	0.1650	0.000%	6,555	-36.364%
2010-07-19	0.16500	0.18000000000000000	0.18000000000000000	0.1650	-2.941%	5,555	-36.364%
2010-07-07	0.17000	0.16250000000000000	0.16250000000000000	0.1700	0.000%	15,000	-38.235%
2010-07-06	0.16000	0.17000000000000000	0.16630000000000000	0.1700	+17.241%	8,891	-38.235%
2010-06-23	0.14500	0.14950000000000000	0.14950000000000000	0.1450	+3.571%	3,244	-27.586%
2010-06-03	0.14000	0.13100000000000000	0.13100000000000000	0.1400	0.000%	112	-25.000%
2010-05-21	0.14500	0.13330000000000000	0.13330000000000000	0.1400	-6.667%	8,000	-25.000%
2010-05-05	0.15000	0.14420000000000000	0.14420000000000000	0.1500	0.000%	1,000	-30.000%
2010-04-16	0.14500	0.15000000000000000	0.15000000000000000	0.1500	+11.111%	15,000	-30.000%
2010-03-23	0.12500	0.13010000000000000	0.13010000000000000	0.1350	+3.846%	18,164	-22.222%
2010-03-15	0.13500	0.13340000000000000	0.13000000000000000	0.1300	-3.704%	16,020	-19.231%
2010-03-10	0.13000	0.13340000000000000	0.13340000000000000	0.1350	+8.000%	8,857	-22.222%
2010-02-26	0.12500	0.13010000000000000	0.13010000000000000	0.1250	0.000%	9,082	-16.000%
2010-02-19	0.12000	0.12340000000000000	0.12340000000000000	0.1250	+4.167%	10,000	-16.000%
2010-02-17	0.12500	0.10000000000000000	0.10000000000000000	0.1200	-4.000%	34,112	-12.500%
2010-02-16	0.13000	0.12900000000000000	0.12900000000000000	0.1250	-10.714%	800	-16.000%
2010-01-05	0.14000	0.14580000000000000	0.14580000000000000	0.1400	0.000%	1,000	-25.000%
2010-01-04	0.13500	0.14580000000000000	0.14580000000000000	0.1400	+7.692%	1,800	-25.000%
2009-12-22	0.11500	0.13280000000000000	0.13280000000000000	0.1300	-7.143%	500	-19.231%
2009-12-16	0.13500	0.14250000000000000	0.14250000000000000	0.1400	0.000%	1,500	-25.000%
2009-12-11	0.14000	0.13000000000000000	0.13000000000000000	0.1400	0.000%	1,442	-25.000%
2009-12-08	0.14000	0.13019999999999998	0.13019999999999998	0.1400	0.000%	500	-25.000%
2009-12-02	0.14000	0.13000000000000000	0.13000000000000000	0.1400	0.000%	340	-25.000%
2009-11-02	0.14000	0.14250000000000000	0.14250000000000000	0.1400	0.000%	1,350	-25.000%
2009-10-29	0.14500	0.14279999999999998	0.14279999999999998	0.1400	-3.448%	10,000	-25.000%
2009-10-19	0.15000	0.14000000000000000	0.14000000000000000	0.1450	0.000%	10,000	-27.586%
2009-10-02	0.14500	0.14450000000000000	0.14450000000000000	0.1450	-6.452%	10,000	-27.586%
2009-09-28	0.15500	0.15920000000000000	0.15920000000000000	0.1550	0.000%	828	-32.258%
2009-09-21	0.16000	0.16399999999999998	0.15000000000000000	0.1550	-6.061%	16,000	-32.258%
2009-08-20	0.16000	0.16000000000000000	0.16000000000000000	0.1650	+3.125%	5,000	-36.364%
2009-08-19	0.15500	0.16500000000000000	0.15900000000000000	0.1600	+3.226%	24,208	-34.375%
2009-08-18	0.16000	0.15750000000000000	0.15000000000000000	0.1550	-8.824%	67,918	-32.258%
2009-08-11	0.16000	0.16500000000000000	0.16500000000000000	0.1700	+6.250%	2,000	-38.235%
2009-08-10	0.16000	0.15000000000000000	0.15000000000000000	0.1600	0.000%	2,800	-34.375%
2009-08-07	0.16000	0.16500000000000000	0.16500000000000000	0.1600	0.000%	10,000	-34.375%
2009-08-05	0.17500	0.16500000000000000	0.16500000000000000	0.1600	-17.949%	20,981	-34.375%
2009-07-30	0.19000	0.19450000000000000	0.19450000000000000	0.1950	+11.429%	1,442	-46.154%
2009-07-28	0.17500	0.17700000000000000	0.17700000000000000	0.1750	-2.778%	1,250	-40.000%
2009-07-16	0.18000	0.18000000000000000	0.18000000000000000	0.1800	-5.263%	100,000	-41.667%
2009-07-09	0.19000	0.19980000000000000	0.19980000000000000	0.1900	0.000%	27	-44.737%
2009-07-08	0.18500	0.20000000000000000	0.20000000000000000	0.1900	+2.703%	2,000	-44.737%
2009-07-03	0.18000	0.19970000000000000	0.18000000000000000	0.1850	+2.778%	12,250	-43.243%
2009-07-02	0.19500	0.19000000000000000	0.19000000000000000	0.1800	-5.263%	5,653	-41.667%
2009-06-30	0.19000	0.19949999999999998	0.19949999999999998	0.1900	0.000%	7,419	-44.737%
2009-06-29	0.19000	0.19949999999999998	0.19949999999999998	0.1900	0.000%	1,500	-44.737%
2009-06-26	0.19000	0.19750000000000000	0.19750000000000000	0.1900	+2.703%	10,000	-44.737%
2009-06-23	0.21500	0.19970000000000000	0.17000000000000000	0.1850	-13.953%	826	-43.243%
2009-06-22	0.20500	0.23000000000000000	0.23000000000000000	0.2150	+4.878%	8,300	-51.163%
2009-06-19	0.21500	0.24850000000000003	0.19970000000000000	0.2050	-4.651%	27,134	-48.780%
2009-06-18	0.20500	0.25700000000000000	0.22000000000000000	0.2150	-35.821%	79,014	-51.163%
2009-06-16	0.34500	0.34369999999999995	0.34369999999999995	0.3350	-2.899%	1,700	-68.657%
2009-06-15	0.34500	0.35000000000000000	0.35000000000000000	0.3450	-5.479%	10,000	-69.565%
2009-06-12	0.42500	0.40000000000000000	0.40000000000000000	0.3650	-14.118%	1,000	-71.233%
2009-06-05	0.46000	0.45000000000000000	0.37000000000000000	0.4250	-12.371%	9,797	-75.294%
2009-05-29	0.47500	0.48450000000000004	0.48450000000000004	0.4850	+2.105%	3,054	-78.351%
2009-05-26	0.48500	0.45000000000000000	0.45000000000000000	0.4750	-2.062%	4,750	-77.895%
2009-05-22	0.48500	0.45870000000000000	0.45870000000000000	0.4850	0.000%	1,000	-78.351%
2009-05-18	0.48500	0.51130000000000000	0.51130000000000000	0.4850	0.000%	770	-78.351%
2009-05-08	0.48500	0.52000000000000000	0.50000000000000000	0.4850	0.000%	172,600	-78.351%
2009-05-06	0.48500	0.45000000000000000	0.45000000000000000	0.4850	0.000%	2,600	-78.351%
2009-05-05	0.44000	0.47000000000000000	0.45360000000000000	0.4850	+10.227%	5,845	-78.351%
2009-04-30	0.36000	0.43000000000000000	0.36380000000000000	0.4400	+35.385%	20,963	-76.136%
2009-04-14	0.33500	0.30000000000000000	0.30000000000000000	0.3250	-2.985%	10,000	-67.692%
2009-03-26	0.33500	0.32370000000000000	0.32370000000000000	0.3350	0.000%	3,500	-68.657%
2009-03-19	0.32500	0.35000000000000000	0.35000000000000000	0.3350	0.000%	5,000	-68.657%
2009-03-11	0.41000	0.38000000000000000	0.34000000000000000	0.3350	-18.293%	7,500	-68.657%
2009-03-10	0.39500	0.40000000000000000	0.40000000000000000	0.4100	-18.000%	2,500	-74.390%
2009-03-02	0.50000	0.46000000000000000	0.46000000000000000	0.5000	0.000%	10,000	-79.000%
2009-02-19	0.45000	0.47000000000000000	0.47000000000000000	0.5000	+11.111%	10,000	-79.000%
2009-02-12	0.43500	0.45000000000000000	0.45000000000000000	0.4500	-28.000%	5,150	-76.667%
2009-01-14	0.60000	0.66000000000000000	0.66000000000000000	0.6250	+8.696%	554	-83.200%
2008-12-15	0.57500	0.50000000000000000	0.50000000000000000	0.5750	0.000%	733	-81.739%
2008-12-05	0.57500	0.59000000000000000	0.59000000000000000	0.5750	-8.000%	4,000	-81.739%
2008-12-02	0.72500	0.60000000000000000	0.60000000000000000	0.6250	-24.242%	2,500	-83.200%
2008-11-14	0.77500	0.78000000000000000	0.65000000000000000	0.8250	0.000%	5,500	-87.273%
2008-11-07	0.85000	0.75000000000000000	0.75000000000000000	0.8250	-2.941%	2,500	-87.273%
2008-11-04	0.80000	0.82750000000000000	0.82750000000000000	0.8500	-5.556%	5,000	-87.647%
2008-10-23	0.95000	0.85000000000000000	0.85000000000000000	0.9000	-7.692%	902	-88.333%
2008-10-09	1.05000	0.95000000000000000	0.95000000000000000	0.9750	-12.556%	1,000	-89.231%
2008-10-07	1.11500	1.19750000000000000	1.19750000000000000	1.1150	-1.762%	1,980	-90.583%
2008-09-25	1.13500	1.10000000000000000	1.07000000000000000	1.1350	-4.219%	11,520	-90.749%
2008-09-19	1.18500	1.11000000000000000	1.11000000000000000	1.1850	0.000%	1,053	-91.139%
2008-09-18	1.20000	1.10000000000000000	1.10000000000000000	1.1850	-1.250%	1,000	-91.139%
2008-09-16	1.22500	1.12400000000000000	1.12400000000000000	1.2000	-4.000%	1,000	-91.250%
2008-09-12	1.30000	1.20000000000000000	1.20000000000000000	1.2500	-3.846%	1,000	-91.600%
2008-09-05	1.30000	1.22000000000000000	1.22000000000000000	1.3000	0.000%	1,650	-91.923%
2008-09-01	1.30000	1.22400000000000000	1.22400000000000000	1.3000	0.000%	1	-91.923%
2008-08-27	1.30000	1.35000000000000000	1.35000000000000000	1.3000	0.000%	1	-91.923%
2008-08-26	1.30000	1.25000000000000000	1.25000000000000000	1.3000	0.000%	2,500	-91.923%
2008-08-19	1.30000	1.25000000000000000	1.25000000000000000	1.3000	0.000%	2	-91.923%
2008-08-18	1.22500	1.30954000000000010	1.28800000000000000	1.3000	+6.122%	3,500	-91.923%
2008-08-15	1.20000	1.25000000000000000	1.25000000000000000	1.2250	+2.083%	2,500	-91.429%
2008-08-14	1.20000	1.12200000000000000	1.12200000000000000	1.2000	0.000%	1	-91.250%
2008-08-08	1.20000	1.25000000000000000	1.25000000000000000	1.2000	+823.077%	1	-91.250%
2008-08-06	0.13500	0.12000000000000000	0.12000000000000000	0.1300	-13.333%	10,000	-19.231%
2008-07-18	0.15000	0.13000000000000000	0.13000000000000000	0.1500	0.000%	1,000	-30.000%
2008-07-17	0.15000	0.13000000000000000	0.13000000000000000	0.1500	0.000%	25,615	-30.000%
2008-07-11	0.15000	0.13100000000000000	0.13100000000000000	0.1500	0.000%	1,393	-30.000%
2008-07-10	0.15000	0.15150000000000000	0.15150000000000000	0.1500	0.000%	10,000	-30.000%
2008-06-26	0.15000	0.15240000000000000	0.15240000000000000	0.1500	0.000%	6,450	-30.000%
2008-06-25	0.15500	0.17000000000000000	0.13000000000000000	0.1500	-3.226%	32,500	-30.000%
2008-06-23	0.15500	0.15000000000000000	0.15000000000000000	0.1550	0.000%	1,350	-32.258%
2008-06-03	0.15500	0.13250000000000000	0.13250000000000000	0.1550	0.000%	500	-32.258%
2008-06-02	0.15500	0.13250000000000000	0.13250000000000000	0.1550	0.000%	6,500	-32.258%
2008-05-29	0.15500	0.15500000000000000	0.15500000000000000	0.1550	0.000%	124,385	-32.258%
2008-05-27	0.15500	0.17000000000000000	0.16949999999999998	0.1550	0.000%	1,220	-32.258%
2008-05-08	0.15500	0.17240000000000000	0.13250000000000000	0.1550	0.000%	31,402	-32.258%
2008-04-24	0.15000	0.16449999999999998	0.16449999999999998	0.1550	+3.333%	20,000	-32.258%
2008-04-22	0.16500	0.15000000000000000	0.15000000000000000	0.1500	-9.091%	21,500	-30.000%
2008-04-15	0.17500	0.16000000000000000	0.15682000000000001	0.1650	-5.714%	10,500	-36.364%
2008-04-14	0.17500	0.19200000000000000	0.19200000000000000	0.1750	0.000%	1,000	-40.000%
2008-04-08	0.17500	0.19500000000000000	0.19500000000000000	0.1750	0.000%	30,165	-40.000%
2008-04-07	0.17500	0.15550000000000000	0.15550000000000000	0.1750	0.000%	10,000	-40.000%
2008-04-02	0.17500	0.18000000000000000	0.15550000000000000	0.1750	0.000%	24,000	-40.000%
2008-03-27	0.17500	0.19000000000000000	0.18989999999999999	0.1750	0.000%	3,000	-40.000%
2008-03-25	0.17500	0.15800000000000000	0.15800000000000000	0.1750	0.000%	851	-40.000%
2008-03-20	0.16500	0.17679999999999998	0.17000000000000000	0.1750	+2.941%	35,000	-40.000%
2008-03-11	0.17000	0.18000000000000000	0.18000000000000000	0.1700	0.000%	6,000	-38.235%
2008-03-07	0.16000	0.17000000000000000	0.17000000000000000	0.1700	+6.250%	10,000	-38.235%
2008-03-05	0.16000	0.14200000000000000	0.14200000000000000	0.1600	0.000%	500	-34.375%
2008-02-21	0.17000	0.14000000000000000	0.14000000000000000	0.1600	-5.882%	25,000	-34.375%
2008-02-13	0.17000	0.15000000000000000	0.15000000000000000	0.1700	0.000%	25,000	-38.235%
2008-02-11	0.18000	0.17000000000000000	0.17000000000000000	0.1700	-5.556%	2,500	-38.235%
2008-02-06	0.18500	0.15000000000000000	0.15000000000000000	0.1800	-2.703%	15,000	-41.667%
2008-01-22	0.20000	0.18000000000000000	0.18000000000000000	0.1850	-9.756%	1,000	-43.243%
2008-01-16	0.20500	0.21239999999999998	0.19510000000000002	0.2050	0.000%	45,094	-48.780%
2008-01-15	0.19500	0.20000000000000000	0.17250000000000000	0.2050	+32.258%	66,000	-48.780%
2007-08-27	0.15500	0.14640000000000000	0.14640000000000000	0.1550	0.000%	0	-32.258%
2007-08-24	0.15500	0.14640000000000000	0.14640000000000000	0.1550	-20.513%	0	-32.258%
2007-03-19	0.19500	0.19500000000000000	0.18500000000000000	0.1950	+2.632%	0	-46.154%
2007-03-16	0.19000	0.19500000000000000	0.18500000000000000	0.1900	0.000%	0	-44.737%
2007-03-15	0.19000	0.19500000000000000	0.18500000000000000	0.1900	0.000%	0	-44.737%
2007-03-14	0.19000	0.19500000000000000	0.18500000000000000	0.1900	0.000%	0	-44.737%
2007-03-13	0.19000	0.19500000000000000	0.18500000000000000	0.1900	0.000%	0	-44.737%
2007-03-12	0.19500	0.19500000000000000	0.18500000000000000	0.1900	-2.564%	0	-44.737%
2007-03-09	0.19500	0.18920000000000000	0.18920000000000000	0.1950	0.000%	0	-46.154%

.dark-mode .pTZV6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTZV6q{ color: #333333; background-color: white; border: 2px solid #333333; }CBXCELLULAR GOODS PLCstock LSE

CBX
CELLULAR GOODS PLC
stock LSE