Shares Magazine
0.38p+0.00 (+0.00%)28 Mar 2025, 14:12
Celsius Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 9, 2025 | 0.50p | 0.51p | 0.51p | 0.50p | 17,623 |
| Jan 6, 2025 | 0.50p | 0.51p | 0.48p | 0.50p | 60,000 |
| Jan 3, 2025 | 0.50p | 0.48p | 0.48p | 0.50p | 81,989 |
| Dec 20, 2024 | 0.53p | 0.48p | 0.48p | 0.50p | 100,000 |
| Dec 17, 2024 | 0.50p | 0.45p | 0.45p | 0.50p | 57,125 |
| Dec 13, 2024 | 0.47p | 0.50p | 0.50p | 0.50p | 1,000,000 |
| Dec 6, 2024 | 0.47p | 0.47p | 0.47p | 0.47p | 250,000 |
| Dec 5, 2024 | 0.47p | 0.48p | 0.47p | 0.47p | 204,164 |
| Dec 3, 2024 | 0.47p | 0.48p | 0.48p | 0.47p | 500,000 |
| Dec 2, 2024 | 0.47p | 0.46p | 0.46p | 0.47p | 875,000 |
| Nov 28, 2024 | 0.50p | 0.45p | 0.45p | 0.47p | 177,039 |
| Nov 25, 2024 | 0.50p | 0.51p | 0.51p | 0.50p | 18,613 |
| Nov 22, 2024 | 0.50p | 0.51p | 0.51p | 0.50p | 186,939 |
| Nov 21, 2024 | 0.53p | 0.50p | 0.50p | 0.50p | 300,000 |
| Nov 20, 2024 | 0.53p | 0.50p | 0.47p | 0.53p | 1,712,500 |
| Nov 15, 2024 | 0.53p | 0.51p | 0.51p | 0.53p | 842,813 |
| Nov 14, 2024 | 0.55p | 0.57p | 0.50p | 0.53p | 2,670,940 |
| Nov 11, 2024 | 0.53p | 0.54p | 0.53p | 0.53p | 490,541 |
| Nov 8, 2024 | 0.53p | 0.50p | 0.50p | 0.53p | 162,380 |
| Nov 6, 2024 | 0.53p | 0.55p | 0.55p | 0.55p | 50,932 |
| Nov 5, 2024 | 0.53p | 0.52p | 0.52p | 0.53p | 57,125 |
| Nov 4, 2024 | 0.53p | 0.52p | 0.52p | 0.53p | 477,335 |
| Nov 1, 2024 | 0.53p | 0.53p | 0.53p | 0.53p | 593,783 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.