Celebrus Technologies (CLBS) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Celebrus Technologies

Date Open High Low Close* Volume
20/12/2024 280.00p 285.00p 266.00p 267.50p 67203
19/12/2024 287.50p 290.00p 276.55p 280.00p 37143
18/12/2024 292.50p 292.60p 285.00p 287.50p 23459
17/12/2024 295.00p 300.00p 290.00p 292.50p 37817
16/12/2024 296.50p 300.00p 292.00p 297.00p 99073
13/12/2024 296.50p 299.00p 294.00p 296.50p 18872
12/12/2024 296.50p 306.00p 293.38p 296.50p 9072
11/12/2024 296.50p 300.00p 293.00p 296.50p 73263
10/12/2024 300.00p 305.00p 287.00p 296.50p 23908
09/12/2024 300.00p 300.45p 295.00p 300.00p 106874
06/12/2024 301.00p 305.00p 297.00p 300.00p 54491
05/12/2024 301.00p 304.60p 297.00p 301.00p 19352
04/12/2024 301.00p 302.50p 297.15p 301.00p 19250
03/12/2024 302.50p 305.00p 295.25p 301.00p 114527
02/12/2024 302.50p 305.00p 300.00p 302.50p 14605
29/11/2024 302.50p 305.00p 300.00p 302.50p 23982
28/11/2024 302.50p 305.00p 300.00p 302.50p 19506
27/11/2024 302.50p 302.80p 300.00p 302.50p 18780
26/11/2024 302.50p 303.00p 300.00p 302.50p 44673
25/11/2024 302.50p 305.00p 300.00p 302.50p 10030
22/11/2024 302.50p 303.70p 300.00p 302.50p 16391
21/11/2024 302.50p 305.00p 300.00p 302.50p 29450
20/11/2024 302.50p 305.00p 300.00p 302.50p 26649
19/11/2024 305.00p 305.00p 300.00p 302.50p 19321
18/11/2024 305.00p 316.00p 300.00p 316.00p 32824
15/11/2024 309.00p 310.00p 304.40p 300.00p 12557
14/11/2024 309.00p 310.00p 308.00p 309.00p 14180
13/11/2024 309.00p 311.80p 309.00p 309.00p 62266
12/11/2024 305.00p 315.00p 305.00p 309.00p 108701
11/11/2024 285.00p 308.00p 284.50p 305.00p 72322
08/11/2024 285.00p 290.00p 284.40p 285.00p 59530
07/11/2024 275.00p 287.00p 275.00p 287.00p 53461
06/11/2024 275.00p 278.49p 270.11p 275.00p 20953
05/11/2024 275.00p 280.00p 272.46p 275.00p 40032
04/11/2024 275.00p 280.00p 271.00p 275.00p 25023
01/11/2024 275.00p 277.75p 272.51p 275.00p 61743
31/10/2024 275.00p 280.00p 270.00p 275.00p 27973
30/10/2024 262.50p 280.00p 260.00p 277.50p 63658
29/10/2024 267.50p 270.00p 260.00p 260.00p 58283
28/10/2024 282.50p 285.00p 265.55p 267.50p 590016
25/10/2024 280.50p 286.00p 276.40p 286.00p 126642
24/10/2024 283.50p 283.50p 276.00p 280.00p 129320
23/10/2024 291.50p 291.50p 282.00p 283.50p 26386
22/10/2024 291.50p 294.58p 288.00p 291.50p 73382
21/10/2024 291.50p 295.00p 286.50p 291.50p 108094
18/10/2024 292.50p 293.00p 288.00p 291.50p 172008
17/10/2024 300.00p 302.44p 290.00p 292.50p 236695
16/10/2024 290.00p 307.90p 285.00p 300.00p 145828
15/10/2024 267.50p 290.55p 266.75p 285.00p 303395
14/10/2024 267.50p 270.00p 260.00p 267.00p 30809
11/10/2024 277.50p 277.50p 266.55p 267.50p 38484
10/10/2024 282.50p 285.00p 275.00p 277.50p 64962
09/10/2024 286.00p 286.00p 280.55p 282.50p 25079
08/10/2024 285.00p 290.00p 280.00p 286.00p 14932
07/10/2024 285.00p 290.00p 280.00p 285.00p 19291
04/10/2024 285.00p 290.00p 283.00p 285.00p 79913
03/10/2024 285.00p 290.00p 280.50p 285.00p 215939
02/10/2024 285.00p 289.75p 284.60p 285.00p 35243
01/10/2024 285.00p 290.00p 280.00p 285.00p 25380
30/09/2024 285.00p 290.00p 284.70p 285.00p 69303
27/09/2024 285.00p 287.00p 282.50p 285.00p 176663
26/09/2024 285.00p 287.60p 284.20p 285.00p 222067
25/09/2024 285.00p 288.40p 284.10p 285.00p 39984
24/09/2024 285.00p 290.00p 280.00p 285.00p 119490
23/09/2024 285.00p 289.00p 282.25p 285.00p 10068
20/09/2024 280.00p 289.00p 275.00p 285.00p 78504
19/09/2024 280.00p 285.00p 277.86p 280.00p 15836
18/09/2024 280.00p 285.00p 280.00p 280.00p 14235
17/09/2024 280.00p 285.00p 275.00p 280.00p 21806
16/09/2024 280.00p 284.50p 280.00p 280.00p 10574
13/09/2024 280.00p 284.80p 275.00p 280.00p 18757
12/09/2024 280.00p 285.00p 275.00p 280.00p 148779
11/09/2024 280.00p 285.00p 275.00p 280.00p 28149
10/09/2024 280.00p 286.00p 279.00p 286.00p 40761
09/09/2024 280.00p 283.49p 278.25p 280.00p 6001
06/09/2024 282.50p 285.00p 276.00p 280.00p 55335
05/09/2024 277.50p 284.90p 276.66p 282.50p 47489
04/09/2024 280.00p 285.00p 275.82p 277.50p 27213
03/09/2024 285.00p 290.00p 281.08p 285.00p 29537
02/09/2024 282.50p 286.00p 280.00p 285.00p 339327
30/08/2024 282.50p 285.00p 280.00p 282.50p 73514
29/08/2024 287.50p 290.00p 280.00p 286.00p 73503
28/08/2024 287.50p 290.00p 285.00p 287.50p 25977
27/08/2024 287.50p 290.00p 285.00p 290.00p 190254
23/08/2024 287.50p 296.00p 285.05p 287.50p 7856
22/08/2024 295.00p 295.00p 286.00p 287.50p 32501
21/08/2024 298.50p 301.47p 295.00p 295.00p 25040
20/08/2024 301.00p 302.10p 295.27p 298.50p 29691
19/08/2024 297.50p 305.00p 296.51p 298.00p 26832
16/08/2024 295.00p 300.00p 292.00p 298.00p 46925
15/08/2024 285.00p 299.00p 284.00p 295.00p 435248
14/08/2024 285.00p 290.00p 282.00p 285.00p 54001
13/08/2024 277.50p 289.00p 275.00p 285.00p 80241
12/08/2024 277.50p 280.00p 275.76p 280.00p 22208
09/08/2024 277.50p 278.25p 275.00p 277.50p 79456
08/08/2024 285.00p 285.00p 275.00p 277.50p 80598
07/08/2024 270.00p 280.00p 268.55p 278.50p 75009
06/08/2024 270.00p 275.00p 268.50p 270.00p 24637
05/08/2024 277.50p 280.00p 265.50p 270.00p 91814
02/08/2024 277.50p 280.00p 275.00p 277.50p 11294
01/08/2024 285.00p 290.00p 275.00p 286.00p 81384
31/07/2024 275.00p 290.00p 275.00p 285.00p 63402
30/07/2024 255.00p 280.00p 255.00p 273.00p 111076
29/07/2024 255.00p 260.00p 253.00p 255.00p 66650
26/07/2024 255.00p 257.50p 245.00p 260.00p 29673
25/07/2024 255.00p 255.75p 253.00p 255.00p 13045
24/07/2024 255.00p 257.50p 253.00p 255.00p 45374
23/07/2024 255.00p 258.00p 253.15p 255.00p 22521
22/07/2024 255.00p 260.00p 250.00p 255.00p 1103025
19/07/2024 255.00p 260.00p 250.00p 255.00p 7753
18/07/2024 255.00p 260.00p 250.00p 255.00p 36442
17/07/2024 255.00p 260.00p 250.00p 255.00p 169602
16/07/2024 255.00p 255.00p 250.00p 255.00p 85124
15/07/2024 255.00p 260.00p 250.77p 255.00p 104419
12/07/2024 254.00p 260.00p 250.00p 255.00p 12021
11/07/2024 247.50p 257.60p 247.50p 254.00p 432528
10/07/2024 247.50p 250.00p 246.00p 247.50p 420048
09/07/2024 255.00p 259.74p 246.00p 247.50p 49915
08/07/2024 247.50p 252.50p 246.55p 250.00p 98880
05/07/2024 247.50p 255.00p 245.00p 247.50p 100998
04/07/2024 240.00p 250.00p 235.00p 247.50p 67258
03/07/2024 242.50p 245.00p 235.00p 240.00p 70698
02/07/2024 233.50p 245.00p 230.00p 245.00p 102890
01/07/2024 233.50p 235.00p 233.50p 233.50p 31931
28/06/2024 232.50p 235.00p 232.50p 233.50p 45003
27/06/2024 232.50p 234.25p 230.00p 232.50p 95656
26/06/2024 232.50p 234.25p 232.00p 232.50p 11249
25/06/2024 225.00p 234.70p 224.40p 232.50p 33981
24/06/2024 225.00p 229.90p 220.00p 225.00p 9234
21/06/2024 225.00p 229.40p 222.50p 225.00p 41264
20/06/2024 225.00p 230.00p 220.00p 225.00p 1502
19/06/2024 225.00p 227.00p 221.62p 225.00p 9074
18/06/2024 225.00p 227.00p 220.00p 220.00p 77229
17/06/2024 225.00p 230.00p 220.00p 230.00p 13662
14/06/2024 225.00p 230.00p 223.95p 225.00p 11377
13/06/2024 225.00p 230.00p 220.00p 225.00p 7403
12/06/2024 225.00p 230.00p 223.30p 225.00p 19040
11/06/2024 225.00p 230.00p 223.00p 225.00p 24997
10/06/2024 225.00p 230.00p 220.00p 225.00p 1035568
07/06/2024 225.00p 228.23p 220.00p 225.00p 1027870
06/06/2024 225.00p 229.50p 220.00p 225.00p 22421
05/06/2024 225.00p 229.50p 222.55p 225.00p 1005089
04/06/2024 225.00p 230.00p 220.00p 225.00p 13039
03/06/2024 225.00p 229.95p 222.50p 225.00p 5879
31/05/2024 222.50p 228.90p 221.55p 225.00p 23666
30/05/2024 215.00p 224.90p 212.70p 222.50p 30018
29/05/2024 217.50p 220.00p 212.50p 215.00p 69257
28/05/2024 217.50p 220.00p 215.00p 217.50p 20656
24/05/2024 217.50p 217.50p 215.05p 217.50p 1803
23/05/2024 222.50p 222.50p 215.00p 217.50p 24747
22/05/2024 227.50p 230.00p 220.00p 222.50p 30703
21/05/2024 227.50p 235.00p 225.00p 227.50p 33707
20/05/2024 232.50p 235.00p 225.00p 227.50p 26549
17/05/2024 240.00p 241.70p 230.25p 232.50p 80823
16/05/2024 240.00p 243.00p 236.00p 240.00p 40292
15/05/2024 230.00p 244.00p 226.66p 240.00p 88495
14/05/2024 232.50p 235.00p 226.10p 230.00p 10957
13/05/2024 232.50p 235.00p 231.25p 232.50p 7461
10/05/2024 227.50p 240.00p 225.51p 232.50p 83340
09/05/2024 215.00p 230.00p 210.00p 227.50p 52865
08/05/2024 207.50p 220.00p 207.50p 215.00p 38974
07/05/2024 210.00p 210.00p 205.00p 207.50p 98611
03/05/2024 210.00p 210.00p 206.73p 210.00p 13286
02/05/2024 212.50p 215.00p 206.50p 210.00p 32735
01/05/2024 212.50p 212.50p 210.00p 212.50p 9521
30/04/2024 212.50p 212.50p 210.00p 212.50p 17898
29/04/2024 212.50p 214.00p 210.05p 212.50p 46119
26/04/2024 213.50p 213.75p 210.00p 212.50p 57096
25/04/2024 216.00p 218.80p 212.00p 213.50p 11288
24/04/2024 216.00p 220.00p 212.00p 216.00p 58863
23/04/2024 207.50p 219.90p 205.00p 217.00p 53327
22/04/2024 207.50p 207.60p 205.00p 207.50p 2674290
19/04/2024 207.50p 207.50p 205.00p 207.50p 12260
18/04/2024 207.50p 210.00p 205.00p 207.50p 33959
17/04/2024 210.00p 215.00p 205.50p 207.50p 8230
16/04/2024 207.50p 215.00p 205.00p 210.00p 13582
15/04/2024 207.50p 209.40p 206.30p 207.50p 16541
12/04/2024 210.00p 215.00p 205.00p 207.50p 20655
11/04/2024 212.50p 212.50p 207.89p 210.00p 24125
10/04/2024 212.50p 215.00p 210.00p 212.50p 35913
09/04/2024 202.50p 215.00p 202.50p 212.50p 106321
08/04/2024 205.00p 207.00p 200.00p 202.50p 115788
05/04/2024 212.50p 215.00p 200.30p 204.00p 79642
04/04/2024 212.50p 215.00p 210.00p 212.50p 34686
03/04/2024 215.00p 215.00p 210.00p 212.50p 79757
02/04/2024 215.00p 219.80p 211.10p 215.00p 14859
28/03/2024 212.50p 220.00p 210.00p 215.00p 48599
27/03/2024 212.50p 215.00p 210.00p 212.50p 58327
26/03/2024 212.50p 214.95p 211.60p 212.50p 51494
25/03/2024 215.00p 217.00p 210.00p 212.50p 44629
22/03/2024 217.50p 220.00p 211.60p 217.00p 39098
21/03/2024 219.00p 220.00p 211.00p 217.50p 55469
20/03/2024 230.00p 235.00p 230.00p 218.00p 76283
19/03/2024 230.00p 240.00p 230.00p 235.00p 68685
18/03/2024 227.50p 228.75p 225.00p 227.50p 27381
15/03/2024 227.50p 228.50p 226.75p 227.50p 46139
14/03/2024 225.00p 230.00p 220.00p 227.50p 152282
13/03/2024 225.00p 230.00p 224.25p 225.00p 32116
12/03/2024 225.00p 226.60p 220.50p 225.00p 21543
11/03/2024 225.00p 227.49p 223.50p 225.00p 29807

*Close Price adjusted for both dividends and splits