Dark

CLBS
CELEBRUS TECHNOLOGIES PLC
stock LSE

Inactive

Aug 2, 2024

277.50GBX-2.972%(-8.50)11,294

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	277.5000	277.5000	277.5000	277.5000	-2.972%	11,294	0.000%
2024-08-01	285.0000	286.0000	286.0000	286.0000	+0.351%	93,948	-2.972%
2024-07-31	275.0000	286.5000	275.0000	285.0000	+4.396%	63,402	-2.632%
2024-07-30	255.0000	273.0000	255.0000	273.0000	+7.059%	111,076	+1.648%
2024-07-29	255.0000	260.0000	255.0000	255.0000	-1.923%	66,650	+8.824%
2024-07-26	255.0000	260.0000	245.0000	260.0000	+1.961%	44,673	+6.731%
2024-07-25	255.0000	255.0000	255.0000	255.0000	0.000%	13,045	+8.824%
2024-07-24	255.0000	255.0000	255.0000	255.0000	0.000%	45,374	+8.824%
2024-07-23	255.0000	255.0000	255.0000	255.0000	0.000%	22,521	+8.824%
2024-07-22	255.0000	255.0000	255.0000	255.0000	0.000%	1,103,025	+8.824%
2024-07-19	255.0000	255.0000	255.0000	255.0000	0.000%	7,753	+8.824%
2024-07-18	255.0000	255.0000	255.0000	255.0000	0.000%	36,442	+8.824%
2024-07-17	255.0000	255.0000	255.0000	255.0000	0.000%	169,602	+8.824%
2024-07-16	255.0000	255.0000	255.0000	255.0000	0.000%	85,124	+8.824%
2024-07-15	255.0000	255.0000	255.0000	255.0000	+3.030%	104,419	+8.824%
2024-07-10	247.5000	247.5000	247.5000	247.5000	0.000%	420,048	+12.121%
2024-07-09	255.0000	255.0000	247.5000	247.5000	-1.000%	64,915	+12.121%
2024-07-08	247.5000	250.0000	247.0000	250.0000	+1.010%	113,880	+11.000%
2024-07-05	247.5000	252.5000	247.5000	247.5000	0.000%	100,998	+12.121%
2024-07-04	240.0000	250.0000	240.0000	247.5000	+3.125%	67,258	+12.121%
2024-07-03	242.5000	242.5000	240.0000	240.0000	-2.041%	70,698	+15.625%
2024-07-02	233.5000	245.0000	236.0000	245.0000	+4.925%	102,890	+13.265%
2024-07-01	233.5000	233.5000	233.5000	233.5000	0.000%	31,931	+18.844%
2024-06-28	232.5000	233.5000	232.5000	233.5000	+0.430%	45,003	+18.844%
2024-06-27	232.5000	232.5000	232.5000	232.5000	0.000%	95,656	+19.355%
2024-06-26	232.5000	232.5000	232.5000	232.5000	0.000%	11,249	+19.355%
2024-06-25	225.0000	232.5000	225.0000	232.5000	+3.333%	33,981	+19.355%
2024-06-24	225.0000	225.0000	225.0000	225.0000	0.000%	9,234	+23.333%
2024-06-21	225.0000	225.0000	223.0000	225.0000	0.000%	41,264	+23.333%
2024-06-20	225.0000	225.0000	225.0000	225.0000	0.000%	1,502	+23.333%
2024-06-19	225.0000	225.0000	225.0000	225.0000	+2.273%	9,074	+23.333%
2024-06-18	225.0000	225.0000	220.0000	220.0000	-4.348%	77,229	+26.136%
2024-06-17	225.0000	230.0000	220.0000	230.0000	+2.222%	13,662	+20.652%
2024-06-14	225.0000	225.0000	225.0000	225.0000	0.000%	11,377	+23.333%
2024-06-13	225.0000	225.0000	220.0000	225.0000	0.000%	7,403	+23.333%
2024-06-12	225.0000	225.0000	225.0000	225.0000	0.000%	19,040	+23.333%
2024-06-11	225.0000	225.0000	225.0000	225.0000	0.000%	24,997	+23.333%
2024-06-10	225.0000	225.0000	225.0000	225.0000	0.000%	1,035,568	+23.333%
2024-06-07	225.0000	225.0000	225.0000	225.0000	0.000%	1,027,870	+23.333%
2024-06-06	225.0000	225.0000	220.0000	225.0000	0.000%	22,421	+23.333%
2024-06-05	225.0000	225.0000	225.0000	225.0000	0.000%	1,005,089	+23.333%
2024-06-04	225.0000	225.0000	225.0000	225.0000	0.000%	13,039	+23.333%
2024-06-03	225.0000	225.0000	225.0000	225.0000	0.000%	5,879	+23.333%
2024-05-31	222.5000	225.0000	222.5000	225.0000	+1.124%	23,666	+23.333%
2024-05-30	215.0000	222.5000	215.0000	222.5000	+3.488%	30,018	+24.719%
2024-05-29	217.5000	217.5000	215.0000	215.0000	-1.149%	69,257	+29.070%
2024-05-28	217.5000	217.5000	216.5000	217.5000	0.000%	20,656	+27.586%
2024-05-24	217.5000	217.5000	217.5000	217.5000	0.000%	1,803	+27.586%
2024-05-23	222.5000	222.5000	217.5000	217.5000	-2.247%	24,747	+27.586%
2024-05-22	227.5000	227.5000	222.5000	222.5000	-2.198%	40,703	+24.719%
2024-05-21	227.5000	235.0000	227.5000	227.5000	0.000%	33,707	+21.978%
2024-05-20	232.5000	232.5000	227.5000	227.5000	-2.151%	26,549	+21.978%
2024-05-17	240.0000	240.0000	232.5000	232.5000	-3.125%	80,823	+19.355%
2024-05-16	240.0000	240.0000	240.0000	240.0000	0.000%	40,292	+15.625%
2024-05-15	230.0000	240.0000	230.0000	240.0000	+4.348%	88,495	+15.625%
2024-05-14	232.5000	232.5000	230.0000	230.0000	-1.075%	10,957	+20.652%
2024-05-13	232.5000	232.5000	232.5000	232.5000	0.000%	17,461	+19.355%
2024-05-10	227.5000	237.5000	232.5000	232.5000	+2.198%	83,340	+19.355%
2024-05-09	215.0000	227.5000	215.0000	227.5000	+5.814%	52,865	+21.978%
2024-05-08	207.5000	217.5000	207.5000	215.0000	+3.614%	38,974	+29.070%
2024-05-07	210.0000	210.0000	207.5000	207.5000	-1.190%	98,611	+33.735%
2024-05-02	212.5000	212.5000	210.0000	210.0000	-1.176%	32,735	+32.143%
2024-05-01	212.5000	212.5000	212.5000	212.5000	+9,692.627%	9,521	+30.588%
2024-03-22	2.1750	2.1700	2.1200	2.1700	-0.230%	39,098	+12,688.018%
2024-03-21	2.1900	2.1900	2.1250	2.1750	-0.229%	55,469	+12,658.621%
2024-03-20	2.3500	2.1800	2.1800	2.1800	-7.234%	76,283	+12,629.358%
2024-03-19	2.3000	2.4000	2.3500	2.3500	+3.297%	68,685	+11,708.511%
2024-03-18	2.2750	2.2750	2.2500	2.2750	0.000%	27,381	+12,097.802%
2024-03-15	2.2750	2.2750	2.2750	2.2750	0.000%	46,139	+12,097.802%
2024-03-14	2.2500	2.2750	2.2500	2.2750	+1.111%	152,282	+12,097.802%
2024-03-13	2.2500	2.2500	2.2500	2.2500	0.000%	32,116	+12,233.333%
2024-03-12	2.2500	2.2500	2.2500	2.2500	0.000%	21,543	+12,233.333%
2024-03-11	2.2500	2.2500	2.2500	2.2500	0.000%	29,807	+12,233.333%
2024-03-08	2.2500	2.2500	2.2500	2.2500	0.000%	26,965	+12,233.333%
2024-03-07	2.1250	2.2750	2.1250	2.2500	+5.882%	139,968	+12,233.333%
2024-03-06	2.0750	2.1250	2.0750	2.1250	+2.410%	169,749	+12,958.824%
2024-03-05	2.0750	2.0750	2.0750	2.0750	0.000%	24,701	+13,273.494%
2024-03-04	2.0750	2.0750	2.0750	2.0750	0.000%	34,515	+13,273.494%
2024-03-01	2.1000	2.1000	2.0750	2.0750	-1.190%	39,701	+13,273.494%
2024-02-29	2.1000	2.1000	2.1000	2.1000	0.000%	11,899	+13,114.286%
2024-02-28	2.1250	2.1250	2.0750	2.1000	-1.176%	73,474	+13,114.286%
2024-02-27	2.1750	2.1750	2.1250	2.1250	-2.299%	32,209	+12,958.824%
2024-02-26	2.1750	2.1750	2.1750	2.1750	0.000%	48,338	+12,658.621%
2024-02-23	2.2000	2.2000	2.1750	2.1750	-1.136%	20,179	+12,658.621%
2024-02-22	2.2000	2.2000	2.2000	2.2000	-1.124%	14,555	+12,513.636%
2024-02-21	2.2250	2.2250	2.2250	2.2250	0.000%	71,557	+12,371.910%
2024-02-20	2.2250	2.2250	2.2250	2.2250	0.000%	11,643	+12,371.910%
2024-02-19	2.2750	2.2750	2.2250	2.2250	-2.198%	18,883	+12,371.910%
2024-02-16	2.3000	2.3000	2.2750	2.2750	-1.087%	29,324	+12,097.802%
2024-02-15	2.3250	2.3250	2.3000	2.3000	-1.075%	38,744	+11,965.217%
2024-02-14	2.3250	2.3250	2.3250	2.3250	0.000%	20,097	+11,835.484%
2024-02-13	2.3250	2.3250	2.3000	2.3250	0.000%	37,384	+11,835.484%
2024-02-12	2.3250	2.3250	2.3250	2.3250	-1.483%	1,936	+11,835.484%
2024-02-09	2.3250	2.4000	2.3600	2.3600	+1.505%	54,992	+11,658.475%
2024-02-08	2.2500	2.3250	2.2500	2.3250	-2.311%	87,921	+11,835.484%
2024-02-07	2.2500	2.3800	2.3800	2.3800	+5.778%	12,952	+11,559.664%
2024-02-06	2.2750	2.2750	2.2250	2.2500	-1.099%	59,804	+12,233.333%
2024-02-05	2.2750	2.2750	2.2750	2.2750	0.000%	61,266	+12,097.802%
2024-02-02	2.3250	2.3250	2.2750	2.2750	-2.151%	22,893	+12,097.802%
2024-02-01	2.4350	2.4000	2.3250	2.3250	-4.517%	103,807	+11,835.484%
2024-01-31	2.4750	2.4750	2.4350	2.4350	-1.616%	43,434	+11,296.304%
2024-01-30	2.4750	2.4750	2.4750	2.4750	0.000%	44,491	+11,112.121%
2024-01-29	2.4500	2.4750	2.4500	2.4750	+1.020%	63,775	+11,112.121%
2024-01-26	2.4500	2.4500	2.4500	2.4500	0.000%	21,046	+11,226.531%
2024-01-25	2.4500	2.4500	2.4500	2.4500	0.000%	14,715	+11,226.531%
2024-01-23	2.4500	2.4500	2.4500	2.4500	0.000%	18,118	+11,226.531%
2024-01-22	2.4500	2.5200	2.4500	2.4500	-3.922%	31,692	+11,226.531%
2024-01-19	2.4500	2.5500	2.5500	2.5500	+4.082%	47,089	+10,782.353%
2024-01-18	2.4500	2.4500	2.4350	2.4500	+0.616%	13,210	+11,226.531%
2024-01-17	2.4750	2.4750	2.4250	2.4350	-1.616%	50,691	+11,296.304%
2024-01-16	2.4250	2.5000	2.4600	2.4750	+2.062%	35,221	+11,112.121%
2024-01-15	2.4100	2.4250	2.4100	2.4250	+0.622%	21,373	+11,343.299%
2024-01-12	2.3750	2.4100	2.3750	2.4100	+1.474%	38,426	+11,414.523%
2024-01-11	2.3500	2.3750	2.3500	2.3750	+1.064%	52,825	+11,584.211%
2024-01-10	2.3000	2.3500	2.3000	2.3500	+2.174%	57,029	+11,708.511%
2024-01-09	2.3600	2.3500	2.2500	2.3000	-2.542%	47,459	+11,965.217%
2024-01-08	2.2500	2.3600	2.2500	2.3600	+9.767%	148,432	+11,658.475%
2024-01-05	2.1500	2.1500	2.1500	2.1500	0.000%	25,467	+12,806.977%
2024-01-04	2.1500	2.1500	2.1500	2.1500	0.000%	28,025	+12,806.977%
2024-01-03	2.1750	2.1750	2.1500	2.1500	-0.922%	64,346	+12,806.977%
2024-01-02	2.1750	2.1700	2.1700	2.1700	-0.230%	78,384	+12,688.018%
2023-12-29	2.1250	2.1750	2.1250	2.1750	+2.594%	31,907	+12,658.621%
2023-12-28	2.0250	2.1200	2.1200	2.1200	+4.691%	46,001	+12,989.623%
2023-12-27	2.0250	2.0250	2.0250	2.0250	0.000%	10,008	+13,603.704%
2023-12-22	1.9500	2.0250	1.9500	2.0250	+3.846%	64,832	+13,603.704%
2023-12-21	1.9500	1.9500	1.9500	1.9500	0.000%	14,047	+14,130.769%
2023-12-20	1.9500	1.9500	1.9500	1.9500	0.000%	30,157	+14,130.769%
2023-12-19	1.8500	1.9500	1.8500	1.9500	+5.405%	61,517	+14,130.769%
2023-12-18	1.8500	1.9000	1.9000	1.8500	-2.632%	5,926	+14,900.000%
2023-12-15	1.8500	1.9000	1.8250	1.9000	+4.110%	23,326	+14,505.263%
2023-12-14	1.8250	1.8250	1.8100	1.8250	+0.275%	33,285	+15,105.479%
2023-12-13	1.8250	1.8300	1.8200	1.8200	+3.116%	6,747	+15,147.253%
2023-12-12	1.8250	1.8250	1.7650	1.7650	-3.288%	45,494	+15,622.380%
2023-12-11	1.8250	1.8250	1.8250	1.8250	0.000%	16,179	+15,105.479%
2023-12-08	1.8250	1.8250	1.8250	1.8250	0.000%	49,529	+15,105.479%
2023-12-07	1.8250	1.8250	1.8250	1.8250	0.000%	77,046	+15,105.479%
2023-12-06	1.8250	1.8250	1.8250	1.8250	0.000%	23,518	+15,105.479%
2023-12-05	1.8250	1.8250	1.8250	1.8250	+0.275%	216,056	+15,105.479%
2023-12-04	1.8250	1.8200	1.8200	1.8200	-0.274%	118,757	+15,147.253%
2023-12-01	1.8350	1.8350	1.8250	1.8250	-0.545%	92,628	+15,105.479%
2023-11-30	1.8350	1.8850	1.8350	1.8350	0.000%	31,533	+15,022.616%
2023-11-29	1.8400	1.8400	1.8350	1.8350	-0.272%	111,880	+15,022.616%
2023-11-28	1.8400	1.8400	1.8400	1.8400	0.000%	19,941	+14,981.522%
2023-11-27	1.8350	1.9700	1.8400	1.8400	+0.546%	189,259	+14,981.522%
2023-11-24	1.8300	1.8300	1.8300	1.8300	0.000%	61,267	+15,063.934%
2023-11-23	1.8300	1.9000	1.8300	1.8300	-1.081%	58,469	+15,063.934%
2023-11-22	1.8400	1.8500	1.8500	1.8500	+0.817%	189,241	+14,900.000%
2023-11-21	1.8100	1.8350	1.8100	1.8350	+1.381%	172,483	+15,022.616%
2023-11-20	1.8100	1.8100	1.8100	1.8100	0.000%	3,478	+15,231.492%
2023-11-17	1.7750	1.8100	1.7850	1.8100	0.000%	39,617	+15,231.492%

.dark-mode .qMgBzl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qMgBzl{ color: #333333; background-color: white; border: 2px solid #333333; }CLBSCELEBRUS TECHNOLOGIES PLCstock LSE

CLBS
CELEBRUS TECHNOLOGIES PLC
stock LSE