Shares Magazine
0.33p+0.00 (+0.00%)08 Jul 2025, 08:06
Celsius Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 8, 2025 | 0.33p | 0.31p | 0.31p | 0.33p | 329,594 |
| Jul 3, 2025 | 0.33p | 0.35p | 0.35p | 0.33p | 28,579 |
| Jul 2, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 60,000 |
| Jun 20, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 12,073 |
| Jun 11, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 1,450,724 |
| Jun 3, 2025 | 0.33p | 0.31p | 0.31p | 0.33p | 49,582 |
| Jun 2, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 457,520 |
| May 21, 2025 | 0.33p | 0.31p | 0.31p | 0.33p | 159,235 |
| May 20, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 434,112 |
| May 16, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 28,352 |
| May 12, 2025 | 0.33p | 0.31p | 0.31p | 0.33p | 27,325 |
| May 7, 2025 | 0.33p | 0.31p | 0.31p | 0.33p | 1,075,822 |
| May 6, 2025 | 0.33p | 0.35p | 0.35p | 0.33p | 55,937 |
| Apr 28, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 27,325 |
| Apr 24, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 292,322 |
| Apr 22, 2025 | 0.33p | 0.34p | 0.31p | 0.33p | 528,313 |
| Apr 15, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 116,074 |
| Apr 14, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 584,734 |
| Apr 11, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 7,058 |
| Apr 10, 2025 | 0.33p | 0.34p | 0.34p | 0.33p | 145,287 |
| Apr 8, 2025 | 0.30p | 0.33p | 0.33p | 0.33p | 1,164,637 |
| Apr 7, 2025 | 0.32p | 0.28p | 0.28p | 0.30p | 300,000 |
| Apr 2, 2025 | 0.38p | 0.36p | 0.32p | 0.33p | 2,200,000 |
| Mar 28, 2025 | 0.38p | 0.39p | 0.39p | 0.38p | 11,178 |
| Mar 27, 2025 | 0.42p | 0.40p | 0.39p | 0.38p | 1,200,000 |
| Mar 26, 2025 | 0.42p | 0.40p | 0.40p | 0.42p | 13,875 |
| Mar 19, 2025 | 0.42p | 0.43p | 0.43p | 0.42p | 56,320 |
| Mar 18, 2025 | 0.42p | 0.43p | 0.43p | 0.42p | 25,946 |
| Mar 10, 2025 | 0.45p | 0.43p | 0.43p | 0.45p | 450,000 |
| Mar 7, 2025 | 0.45p | 0.43p | 0.40p | 0.45p | 191,860 |
| Mar 6, 2025 | 0.45p | 0.40p | 0.40p | 0.45p | 7,500,000 |
| Mar 3, 2025 | 0.53p | 0.50p | 0.50p | 0.53p | 10,000 |
| Feb 28, 2025 | 0.53p | 0.50p | 0.50p | 0.53p | 163,697 |
| Feb 27, 2025 | 0.60p | 0.56p | 0.50p | 0.53p | 2,667,459 |
| Feb 25, 2025 | 0.60p | 0.59p | 0.59p | 0.59p | 700,000 |
| Feb 24, 2025 | 0.53p | 0.64p | 0.50p | 0.61p | 23,632,537 |
| Feb 21, 2025 | 0.50p | 0.46p | 0.46p | 0.50p | 1,000 |
| Feb 19, 2025 | 0.50p | 0.47p | 0.47p | 0.50p | 36,236 |
| Feb 14, 2025 | 0.50p | 0.49p | 0.49p | 0.50p | 201,011 |
| Feb 11, 2025 | 0.50p | 0.46p | 0.45p | 0.50p | 484,524 |
| Feb 10, 2025 | 0.50p | 0.46p | 0.43p | 0.50p | 379,992 |
| Feb 7, 2025 | 0.50p | 0.43p | 0.43p | 0.47p | 1,612,538 |
| Feb 5, 2025 | 0.50p | 0.45p | 0.45p | 0.47p | 889,150 |
| Jan 24, 2025 | 0.50p | 0.46p | 0.46p | 0.50p | 72,555 |
| Jan 23, 2025 | 0.50p | 0.50p | 0.50p | 0.50p | 72,555 |
| Jan 22, 2025 | 0.50p | 0.46p | 0.46p | 0.50p | 991,114 |
| Jan 20, 2025 | 0.50p | 0.45p | 0.45p | 0.50p | 6,250,000 |
| Jan 16, 2025 | 0.50p | 0.50p | 0.50p | 0.50p | 35,000 |
| Jan 15, 2025 | 0.50p | 0.46p | 0.46p | 0.50p | 200,000 |
| Jan 13, 2025 | 0.50p | 0.45p | 0.45p | 0.50p | 443,501 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 279.00 | 18.47 |
| Diploma PLC | 5,220.00 | 6.44 |
| Frasers Group PLC | 678.50 | 5.19 |
| Renishaw PLC | 2,970.00 | 4.21 |
| Dunelm Group PLC | 1,187.00 | 4.03 |
| Ncc Group PLC | 147.20 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Coats Group PLC | 72.00 | -12.30 |
| Ocean Wilsons (Holdings) LD | 1,400.00 | -5.41 |
| Easyjet PLC | 500.00 | -4.91 |
| Premier Foods PLC | 187.60 | -3.00 |
| Endeavour Mining PLC | 2,172.00 | -2.69 |
| Hays PLC | 64.80 | -2.19 |