Celsius Resources Limited Historic Prices

Date	Open	High	Low	Close	Volume
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
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

1 2 3

Next >

Showing 1 to 50 of 108

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
Ssp Group PLC	186.00	7.02
Glencore PLC	306.00	5.06
Antofagasta PLC	1,916.00	4.59
Spirax Group PLC	6,175.00	4.40
Anglo American PLC	2,263.50	4.16
Oxford Instruments PLC	1,968.00	4.13

Fallers

Company	Price	% Chg
Bytes Technology Group PLC	341.60	-32.82
Greggs PLC	1,675.00	-15.19
Bellway PLC	2,612.00	-7.96
Berkeley Group Holdings (The) PLC	3,600.00	-7.88
Computacenter PLC	2,270.00	-7.50
Persimmon PLC	1,210.50	-6.78

Risers/fallers data from previous trading day. Today's data available from 8:15am.

Sun	Mon	Tue	Wed	Thu	Fri	Sat
30	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30	31	1	2	3

Sun	Mon	Tue	Wed	Thu	Fri	Sat
29	30	1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30	31	1	2

Celsius Resources Limited (CLA)

Celsius Resources Limited Historic Prices

Most Read

Receive our daily news email

Subscribe to the latest investing news by entering your email address below

For five days a week you will get

Plus more useful investment content and occasional promotional offers.

Market Overview

UK 350 Risers and Fallers

Risers

Fallers

Receive our
daily news email