Shares Magazine
0.23p-0.03 (-10.00%)02 May 2025, 16:40
Cel Ai PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 0.25p | 0.30p | 0.20p | 0.23p | 6,046,242 |
| May 1, 2025 | 0.25p | 0.30p | 0.20p | 0.25p | 716,962 |
| Apr 30, 2025 | 0.27p | 0.30p | 0.20p | 0.25p | 1,600,357 |
| Apr 29, 2025 | 0.28p | 0.30p | 0.23p | 0.27p | 1,343,688 |
| Apr 28, 2025 | 0.28p | 0.30p | 0.23p | 0.28p | 1,552,879 |
| Apr 25, 2025 | 0.30p | 0.33p | 0.23p | 0.27p | 4,869,609 |
| Apr 24, 2025 | 0.33p | 0.35p | 0.25p | 0.29p | 22,975,756 |
| Apr 23, 2025 | 0.23p | 0.60p | 0.22p | 0.32p | 80,071,435 |
| Apr 22, 2025 | 0.17p | 0.25p | 0.15p | 0.22p | 11,909,055 |
| Apr 17, 2025 | 0.17p | 0.19p | 0.15p | 0.17p | 154,809 |
| Apr 16, 2025 | 0.17p | 0.19p | 0.16p | 0.16p | 1,946,595 |
| Apr 15, 2025 | 0.17p | 0.19p | 0.16p | 0.17p | 394,480 |
| Apr 14, 2025 | 0.17p | 0.19p | 0.16p | 0.17p | 276,912 |
| Apr 11, 2025 | 0.17p | 0.19p | 0.16p | 0.17p | 932,429 |
| Apr 10, 2025 | 0.17p | 0.19p | 0.16p | 0.17p | 759,699 |
| Apr 9, 2025 | 0.17p | 0.19p | 0.16p | 0.19p | 6,739,199 |
| Apr 8, 2025 | 0.17p | 0.18p | 0.16p | 0.17p | 397,297 |
| Apr 7, 2025 | 0.17p | 0.18p | 0.16p | 0.17p | 844,627 |
| Apr 4, 2025 | 0.17p | 0.18p | 0.16p | 0.17p | 800,305 |
| Apr 3, 2025 | 0.18p | 0.20p | 0.15p | 0.17p | 4,898,474 |
| Apr 2, 2025 | 0.18p | 0.20p | 0.17p | 0.18p | 511,538 |
| Apr 1, 2025 | 0.18p | 0.20p | 0.17p | 0.18p | 1,861,580 |
| Mar 31, 2025 | 0.19p | 0.20p | 0.17p | 0.18p | 650,181 |
| Mar 28, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 391,786 |
| Mar 27, 2025 | 0.19p | 0.20p | 0.18p | 0.18p | 492,607 |
| Mar 26, 2025 | 0.19p | 0.20p | 0.18p | 0.19p | 630,093 |
| Mar 25, 2025 | 0.20p | 0.20p | 0.18p | 0.19p | 806,759 |
| Mar 24, 2025 | 0.20p | 0.20p | 0.18p | 0.19p | 282,602 |
| Mar 21, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 2,606,463 |
| Mar 20, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 219,589 |
| Mar 19, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 922,905 |
| Mar 18, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 1,402,063 |
| Mar 17, 2025 | 0.20p | 0.22p | 0.19p | 0.19p | 366,172 |
| Mar 14, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 607,188 |
| Mar 13, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 446,734 |
| Mar 12, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 69,292 |
| Mar 11, 2025 | 0.20p | 0.22p | 0.19p | 0.19p | 878,359 |
| Mar 10, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 1,207,996 |
| Mar 7, 2025 | 0.20p | 0.22p | 0.19p | 0.20p | 4,409,542 |
| Mar 6, 2025 | 0.21p | 0.22p | 0.19p | 0.20p | 1,229,285 |
| Mar 5, 2025 | 0.21p | 0.22p | 0.21p | 0.21p | 464,023 |
| Mar 4, 2025 | 0.24p | 0.27p | 0.21p | 0.21p | 7,135,173 |
| Mar 3, 2025 | 0.24p | 0.27p | 0.22p | 0.24p | 600,164 |
| Feb 28, 2025 | 0.24p | 0.27p | 0.22p | 0.24p | 2,166,967 |
| Feb 27, 2025 | 0.26p | 0.28p | 0.23p | 0.24p | 567,234 |
| Feb 26, 2025 | 0.26p | 0.28p | 0.24p | 0.26p | 1,994,307 |
| Feb 25, 2025 | 0.26p | 0.28p | 0.25p | 0.26p | 2,636,057 |
| Feb 24, 2025 | 0.26p | 0.28p | 0.24p | 0.27p | 1,246,863 |
| Feb 21, 2025 | 0.26p | 0.28p | 0.24p | 0.26p | 1,719,799 |
| Feb 20, 2025 | 0.26p | 0.28p | 0.24p | 0.26p | 422,280 |
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.