Shares Magazine
0.33p+0.00 (+0.00%)28 Apr 2025, 08:00
Celsius Resources Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.