Dark

CLAI
CEL AI PLC
stock LSE

Inactive

Aug 2, 2024

0.0920GBX-8.000%(-0.0080)6,197,855

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	0.10000	0.10000	0.09200	0.09200	-8.000%	6,197,855	0.000%
2024-08-01	0.09500	0.10000	0.09500	0.10000	+5.263%	3,377,005	-8.000%
2024-07-31	0.09500	0.09500	0.09500	0.09500	0.000%	1,131,457	-3.158%
2024-07-30	0.09500	0.09500	0.09500	0.09500	-5.000%	1,640,973	-3.158%
2024-07-29	0.12000	0.10000	0.10000	0.10000	-16.667%	16,969,189	-8.000%
2024-07-26	0.12000	0.12000	0.12000	0.12000	0.000%	856,462	-23.333%
2024-07-25	0.12000	0.12000	0.12000	0.12000	0.000%	174,302	-23.333%
2024-07-24	0.12000	0.12000	0.12000	0.12000	0.000%	2,724,860	-23.333%
2024-07-23	0.13000	0.13000	0.12000	0.12000	-7.692%	15,980,335	-23.333%
2024-07-22	0.13000	0.13000	0.13000	0.13000	0.000%	1,024,592	-29.231%
2024-07-19	0.13000	0.14000	0.13000	0.13000	-7.143%	1,241,188	-29.231%
2024-07-18	0.14000	0.14000	0.14000	0.14000	0.000%	426,847	-34.286%
2024-07-17	0.14000	0.14000	0.14000	0.14000	0.000%	242,067	-34.286%
2024-07-16	0.14000	0.14000	0.14000	0.14000	0.000%	102,110	-34.286%
2024-07-15	0.14000	0.14000	0.14000	0.14000	0.000%	1,578,396	-34.286%
2024-07-10	0.14000	0.14000	0.14000	0.14000	0.000%	410,581	-34.286%
2024-07-09	0.14000	0.14000	0.14000	0.14000	0.000%	2,011,988	-34.286%
2024-07-08	0.15000	0.14000	0.14000	0.14000	-6.667%	1,652,891	-34.286%
2024-07-05	0.15000	0.15000	0.15000	0.15000	0.000%	2,474,536	-38.667%
2024-07-04	0.15000	0.17000	0.15000	0.15000	0.000%	928,585	-38.667%
2024-07-03	0.15000	0.15000	0.15000	0.15000	0.000%	1,084,466	-38.667%
2024-07-02	0.15000	0.15000	0.15000	0.15000	0.000%	812,171	-38.667%
2024-07-01	0.15000	0.15000	0.14000	0.15000	+7.143%	1,449,796	-38.667%
2024-06-28	0.15000	0.14000	0.14000	0.14000	-6.667%	193,058	-34.286%
2024-06-27	0.15000	0.15000	0.15000	0.15000	0.000%	154,714	-38.667%
2024-06-26	0.15000	0.15000	0.15000	0.15000	0.000%	65,711	-38.667%
2024-06-25	0.15000	0.15000	0.15000	0.15000	0.000%	1,157,733	-38.667%
2024-06-24	0.15000	0.15000	0.15000	0.15000	0.000%	203,242	-38.667%
2024-06-21	0.15000	0.15000	0.15000	0.15000	0.000%	242,115	-38.667%
2024-06-20	0.15000	0.15000	0.15000	0.15000	0.000%	651,045	-38.667%
2024-06-19	0.15000	0.15000	0.15000	0.15000	0.000%	241,176	-38.667%
2024-06-18	0.15000	0.15000	0.15000	0.15000	0.000%	1,054,539	-38.667%
2024-06-17	0.15000	0.15000	0.15000	0.15000	0.000%	95,958	-38.667%
2024-06-14	0.15000	0.15000	0.15000	0.15000	0.000%	60,864	-38.667%
2024-06-13	0.15000	0.15000	0.15000	0.15000	0.000%	805,950	-38.667%
2024-06-12	0.15000	0.15000	0.15000	0.15000	0.000%	130,639	-38.667%
2024-06-11	0.15000	0.15000	0.15000	0.15000	0.000%	393,338	-38.667%
2024-06-10	0.15000	0.15000	0.15000	0.15000	0.000%	187,803	-38.667%
2024-06-07	0.15000	0.15000	0.15000	0.15000	0.000%	363,755	-38.667%
2024-06-06	0.15000	0.15000	0.15000	0.15000	0.000%	1,066,400	-38.667%
2024-06-05	0.15000	0.15000	0.15000	0.15000	0.000%	730,990	-38.667%
2024-06-04	0.15000	0.15000	0.15000	0.15000	0.000%	1,916,225	-38.667%
2024-06-03	0.15000	0.15000	0.15000	0.15000	0.000%	871,314	-38.667%
2024-05-31	0.15000	0.17000	0.15000	0.15000	0.000%	617,342	-38.667%
2024-05-30	0.15000	0.17000	0.15000	0.15000	0.000%	3,257,755	-38.667%
2024-05-29	0.15000	0.15000	0.15000	0.15000	0.000%	3,382,211	-38.667%
2024-05-28	0.15000	0.15000	0.15000	0.15000	0.000%	1,432,104	-38.667%
2024-05-24	0.15000	0.15000	0.15000	0.15000	0.000%	3,505,731	-38.667%
2024-05-23	0.15000	0.15000	0.15000	0.15000	0.000%	1,179,011	-38.667%
2024-05-22	0.15000	0.15000	0.15000	0.15000	0.000%	366,207	-38.667%
2024-05-21	0.15000	0.15000	0.15000	0.15000	0.000%	2,345,431	-38.667%
2024-05-20	0.15000	0.15000	0.14000	0.15000	0.000%	954,020	-38.667%
2024-05-17	0.16000	0.17000	0.15000	0.15000	0.000%	230,080	-38.667%
2024-05-16	0.15000	0.15000	0.15000	0.15000	0.000%	622,736	-38.667%
2024-05-15	0.15000	0.15000	0.15000	0.15000	0.000%	751,561	-38.667%
2024-05-14	0.15000	0.15000	0.15000	0.15000	0.000%	550,522	-38.667%
2024-05-13	0.14000	0.15000	0.13000	0.15000	+7.143%	6,646,936	-38.667%
2024-05-10	0.23000	0.14000	0.13000	0.14000	-39.130%	33,270,368	-34.286%
2024-05-09	0.23000	0.23000	0.23000	0.23000	0.000%	517,146	-60.000%
2024-05-08	0.23000	0.23000	0.23000	0.23000	+15.000%	681,381	-60.000%
2024-05-07	0.23000	0.20000	0.20000	0.20000	-13.043%	2,842,000	-54.000%
2024-05-02	0.23000	0.23000	0.23000	0.23000	0.000%	274,191	-60.000%
2024-05-01	0.23000	0.23000	0.23000	0.23000	+8,579.245%	692,422	-60.000%
2024-03-22	0.00265	0.00265	0.00265	0.00265	0.000%	5,484,681	+3,371.698%
2024-03-21	0.00285	0.00285	0.00265	0.00265	-7.018%	6,259,733	+3,371.698%
2024-03-20	0.00325	0.00325	0.00285	0.00285	-10.938%	6,059,622	+3,128.070%
2024-03-19	0.00350	0.00320	0.00320	0.00320	-8.571%	1,327,631	+2,775.000%
2024-03-18	0.00350	0.00350	0.00350	0.00350	+7.692%	461,784	+2,528.571%
2024-03-15	0.00325	0.00325	0.00325	0.00325	0.000%	724,450	+2,730.769%
2024-03-14	0.00350	0.00350	0.00325	0.00325	-7.143%	1,260,672	+2,730.769%
2024-03-13	0.00350	0.00350	0.00350	0.00350	0.000%	845,686	+2,528.571%
2024-03-12	0.00325	0.00350	0.00325	0.00350	+7.692%	641,330	+2,528.571%
2024-03-11	0.00350	0.00340	0.00325	0.00325	-7.143%	5,232,614	+2,730.769%
2024-03-08	0.00375	0.00375	0.00350	0.00350	-6.667%	1,420,755	+2,528.571%
2024-03-07	0.00375	0.00400	0.00375	0.00375	0.000%	3,600,215	+2,353.333%
2024-03-06	0.00400	0.00400	0.00375	0.00375	-6.250%	1,482,854	+2,353.333%
2024-03-05	0.00425	0.00425	0.00400	0.00400	-5.882%	1,776,251	+2,200.000%
2024-03-04	0.00425	0.00425	0.00425	0.00425	0.000%	165,977	+2,064.706%
2024-03-01	0.00425	0.00425	0.00425	0.00425	0.000%	566,858	+2,064.706%
2024-02-29	0.00425	0.00425	0.00425	0.00425	0.000%	13,032,274	+2,064.706%
2024-02-28	0.00475	0.00475	0.00425	0.00425	-10.526%	6,544,530	+2,064.706%
2024-02-27	0.00475	0.00475	0.00475	0.00475	0.000%	12,183,902	+1,836.842%
2024-02-26	0.00425	0.00475	0.00450	0.00475	+11.765%	28,444,597	+1,836.842%
2024-02-23	0.00400	0.00425	0.00375	0.00425	+6.250%	28,405,741	+2,064.706%
2024-02-22	0.00375	0.00400	0.00375	0.00400	-1.961%	41,841,915	+2,200.000%
2024-02-21	0.00375	0.00408	0.00408	0.00408	+8.800%	6,467,567	+2,154.902%
2024-02-20	0.00375	0.00375	0.00375	0.00375	0.000%	725,748	+2,353.333%
2024-02-19	0.00400	0.00400	0.00350	0.00375	-6.250%	1,569,709	+2,353.333%
2024-02-16	0.00425	0.00425	0.00400	0.00400	-5.882%	615,684	+2,200.000%
2024-02-15	0.00425	0.00425	0.00425	0.00425	0.000%	799,288	+2,064.706%
2024-02-14	0.00425	0.00459	0.00425	0.00425	0.000%	1,757,297	+2,064.706%
2024-02-13	0.00375	0.00440	0.00425	0.00425	0.000%	1,902,002	+2,064.706%

.dark-mode .rcvMWf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rcvMWf{ color: #333333; background-color: white; border: 2px solid #333333; }CLAICEL AI PLCstock LSE

CLAI
CEL AI PLC
stock LSE