0.09p+0.00 (+0.00%)30 Aug 2024, 13:47
Cel Ai PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 30, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 853,901 |
Aug 29, 2024 | 0.09p | 0.09p | 0.09p | 0.09p | 697,239 |
Aug 28, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 301,321 |
Aug 27, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 361,448 |
Aug 23, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 136,629 |
Aug 22, 2024 | 0.09p | 0.09p | 0.09p | 0.09p | 152,450 |
Aug 21, 2024 | 0.09p | 0.09p | 0.09p | 0.09p | 115,598 |
Aug 20, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 1,286,096 |
Aug 19, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 2,076,844 |
Aug 16, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 5,969,359 |
Aug 15, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 526,076 |
Aug 14, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 1,908,743 |
Aug 13, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 5,017,538 |
Aug 12, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 4,431,873 |
Aug 9, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 2,374,844 |
Aug 8, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 704,240 |
Aug 7, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 1,316,280 |
Aug 6, 2024 | 0.09p | 0.10p | 0.09p | 0.09p | 79,677 |
Aug 5, 2024 | 0.09p | 0.10p | 0.08p | 0.09p | 1,445,476 |
Aug 2, 2024 | 0.10p | 0.10p | 0.08p | 0.09p | 6,197,856 |
Aug 1, 2024 | 0.10p | 0.11p | 0.09p | 0.10p | 3,377,005 |
Jul 31, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 1,131,457 |
Jul 30, 2024 | 0.10p | 0.10p | 0.09p | 0.10p | 1,640,973 |
Jul 29, 2024 | 0.12p | 0.11p | 0.09p | 0.10p | 16,969,194 |
Jul 26, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 856,462 |
Jul 25, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 174,302 |
Jul 24, 2024 | 0.12p | 0.12p | 0.11p | 0.12p | 2,724,860 |
Jul 23, 2024 | 0.13p | 0.13p | 0.10p | 0.12p | 15,980,335 |
Jul 22, 2024 | 0.13p | 0.14p | 0.12p | 0.13p | 1,024,592 |
Jul 19, 2024 | 0.13p | 0.15p | 0.11p | 0.13p | 1,241,192 |
Jul 18, 2024 | 0.14p | 0.15p | 0.12p | 0.14p | 426,847 |
Jul 17, 2024 | 0.14p | 0.15p | 0.12p | 0.14p | 242,067 |
Jul 16, 2024 | 0.14p | 0.15p | 0.12p | 0.14p | 102,110 |
Jul 15, 2024 | 0.14p | 0.15p | 0.12p | 0.14p | 1,578,396 |
Jul 12, 2024 | 0.13p | 0.14p | 0.12p | 0.14p | 554,477 |
Jul 11, 2024 | 0.14p | 0.14p | 0.12p | 0.13p | 17,466,975 |
Jul 10, 2024 | 0.14p | 0.15p | 0.14p | 0.14p | 410,582 |
Jul 9, 2024 | 0.14p | 0.15p | 0.14p | 0.14p | 2,011,988 |
Jul 8, 2024 | 0.15p | 0.16p | 0.14p | 0.14p | 1,652,892 |
Jul 5, 2024 | 0.15p | 0.17p | 0.14p | 0.15p | 2,474,536 |
Jul 4, 2024 | 0.15p | 0.17p | 0.14p | 0.15p | 928,588 |
Jul 3, 2024 | 0.15p | 0.17p | 0.14p | 0.15p | 1,084,466 |
Jul 2, 2024 | 0.15p | 0.17p | 0.14p | 0.15p | 812,171 |
Jul 1, 2024 | 0.15p | 0.17p | 0.14p | 0.15p | 1,449,796 |
Jun 28, 2024 | 0.15p | 0.17p | 0.14p | 0.14p | 193,058 |
Jun 27, 2024 | 0.15p | 0.17p | 0.14p | 0.15p | 154,714 |
Jun 26, 2024 | 0.15p | 0.17p | 0.14p | 0.15p | 65,711 |
Jun 25, 2024 | 0.15p | 0.17p | 0.14p | 0.15p | 1,157,733 |
Jun 24, 2024 | 0.15p | 0.17p | 0.14p | 0.15p | 203,245 |
Jun 21, 2024 | 0.15p | 0.17p | 0.14p | 0.15p | 242,115 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hunting PLC | 448.00 | 3.58 |
Close Brothers Group PLC | 544.00 | 3.23 |
Rathbones Group PLC | 1,886.00 | 2.95 |
British Land Company PLC | 411.20 | 2.75 |
W.A.G Payment Solutions PLC | 68.00 | 2.72 |
Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
Company | Price | % Chg |
---|---|---|
Ferrexpo PLC | 45.90 | -3.97 |
Ssp Group PLC | 169.60 | -2.86 |
Diversified Energy Company PLC | 904.50 | -2.85 |
Senior PLC | 164.60 | -2.60 |
Allianz Technology Trust PLC | 346.50 | -2.39 |
Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.