0.33p+0.00 (+0.00%)02 Jul 2025, 10:54
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 |
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 |
---|---|---|
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.