0.33p+0.00 (+0.00%)21 May 2025, 11:03
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
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 70.40 | 8.64 |
M&G PLC | 236.70 | 5.48 |
Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
Gsk PLC | 1,507.00 | 3.50 |
Alpha Group International PLC | 3,160.00 | 3.44 |
Dr. Martens PLC | 59.60 | 3.20 |
Fallers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 523.50 | -5.16 |
Harworth Group PLC | 167.00 | -4.84 |
Syncona Limited | 80.00 | -4.76 |
Molten Ventures PLC | 299.40 | -2.98 |
Rhi Magnesita N.V. | 2,785.00 | -2.96 |
Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.