Celebrus Technologies (CLBS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/04/2025 170.00p 179.90p 165.00p 175.00p 46911
23/04/2025 170.00p 175.00p 166.00p 170.00p 316095
22/04/2025 182.50p 185.00p 163.00p 170.00p 198368
17/04/2025 210.00p 211.44p 207.25p 210.00p 9249
16/04/2025 212.50p 215.00p 205.00p 210.00p 51692
15/04/2025 212.50p 215.00p 210.00p 212.50p 13569
14/04/2025 212.50p 215.00p 211.30p 212.50p 13380
11/04/2025 220.00p 224.00p 210.00p 212.50p 32366
10/04/2025 210.00p 225.00p 210.00p 220.00p 43890
09/04/2025 205.00p 210.00p 205.00p 206.50p 35239
08/04/2025 187.50p 215.00p 187.50p 210.00p 130176
07/04/2025 187.50p 190.00p 180.00p 187.50p 62278
04/04/2025 191.00p 191.80p 185.50p 187.50p 80134
03/04/2025 195.00p 200.00p 187.00p 192.00p 80489
02/04/2025 199.00p 200.00p 193.00p 196.50p 68965
01/04/2025 202.50p 205.00p 193.70p 199.00p 64909
31/03/2025 207.50p 210.00p 200.30p 202.50p 27267
28/03/2025 211.50p 215.00p 205.75p 207.50p 39418
27/03/2025 211.50p 215.00p 208.00p 211.50p 44771
26/03/2025 212.50p 215.00p 208.42p 211.50p 101772
25/03/2025 212.50p 213.52p 207.00p 212.50p 110148
24/03/2025 215.00p 215.00p 210.00p 212.50p 37664
21/03/2025 212.50p 215.00p 206.00p 215.00p 69553
20/03/2025 212.50p 215.00p 210.00p 212.50p 32319
19/03/2025 212.50p 215.00p 210.00p 212.50p 28345
18/03/2025 213.50p 220.00p 210.00p 212.50p 91138
17/03/2025 213.50p 215.00p 212.00p 213.50p 20842
14/03/2025 217.50p 220.00p 211.00p 213.50p 102963
13/03/2025 222.50p 224.90p 215.38p 217.50p 66777
12/03/2025 222.50p 225.00p 220.00p 222.50p 93183
11/03/2025 222.50p 225.00p 220.00p 222.50p 90781
10/03/2025 236.50p 240.00p 220.00p 222.50p 100248
07/03/2025 236.50p 245.00p 233.00p 245.00p 27178
06/03/2025 240.00p 245.00p 233.00p 236.50p 26901
05/03/2025 240.00p 242.00p 236.00p 240.00p 25989
04/03/2025 245.00p 250.00p 235.75p 250.00p 52284
03/03/2025 245.00p 250.00p 241.00p 245.00p 8419
28/02/2025 240.00p 249.70p 235.76p 245.00p 65704
27/02/2025 239.00p 243.00p 237.00p 240.00p 48347
26/02/2025 235.50p 240.00p 233.00p 239.00p 50948
25/02/2025 235.50p 238.00p 233.00p 235.50p 29604
24/02/2025 236.50p 238.00p 233.00p 235.50p 151805
21/02/2025 242.50p 242.50p 233.00p 236.50p 57503
20/02/2025 235.00p 248.80p 232.00p 242.50p 67960
19/02/2025 225.00p 235.00p 224.50p 232.50p 255847
18/02/2025 222.50p 229.00p 220.20p 225.00p 66009
17/02/2025 222.50p 225.00p 216.00p 222.50p 53978
14/02/2025 222.50p 225.00p 220.00p 222.50p 13648
13/02/2025 222.50p 225.00p 220.10p 222.50p 10319
12/02/2025 222.50p 224.00p 220.00p 222.50p 57235
11/02/2025 225.00p 225.00p 220.00p 222.50p 22729
10/02/2025 220.00p 225.00p 211.00p 222.50p 58663
07/02/2025 220.00p 225.00p 215.00p 220.00p 71578
06/02/2025 217.50p 220.00p 211.51p 220.00p 87026
05/02/2025 222.50p 225.00p 214.00p 217.50p 151459
04/02/2025 225.00p 225.00p 220.00p 222.50p 23681
03/02/2025 225.00p 230.00p 220.00p 225.00p 54939
31/01/2025 223.50p 229.89p 220.00p 227.00p 66975
30/01/2025 223.50p 227.00p 220.00p 227.00p 38086
29/01/2025 222.50p 225.00p 220.00p 223.00p 38607
28/01/2025 228.50p 235.00p 222.00p 230.00p 40805
27/01/2025 242.50p 242.50p 225.00p 230.00p 211648
24/01/2025 242.50p 245.00p 240.00p 245.00p 41722
23/01/2025 242.50p 244.00p 240.00p 242.50p 50749
22/01/2025 242.50p 245.00p 240.00p 242.50p 28736
21/01/2025 242.50p 245.00p 240.00p 240.00p 27526
20/01/2025 245.00p 245.00p 240.00p 242.50p 26139
17/01/2025 240.00p 245.00p 239.15p 245.00p 79101
16/01/2025 240.00p 245.00p 235.00p 240.00p 53553
15/01/2025 237.50p 242.00p 235.00p 240.00p 142477
14/01/2025 247.50p 247.50p 235.00p 237.50p 80374
13/01/2025 252.50p 253.70p 245.00p 247.50p 21910
10/01/2025 257.50p 258.00p 250.00p 252.50p 61243
09/01/2025 262.50p 265.00p 255.00p 257.50p 26965
08/01/2025 270.00p 275.00p 260.00p 262.50p 76874
07/01/2025 270.00p 270.00p 265.50p 270.00p 511420
06/01/2025 270.00p 274.99p 268.26p 270.00p 13727
03/01/2025 270.00p 273.49p 266.00p 270.00p 6061
02/01/2025 267.50p 275.00p 265.00p 270.00p 16508
31/12/2024 267.50p 270.00p 265.80p 267.50p 3602
30/12/2024 272.50p 275.00p 265.00p 267.50p 8616
27/12/2024 267.50p 275.00p 266.36p 275.00p 18914
24/12/2024 267.50p 270.00p 265.00p 267.50p 14132
23/12/2024 267.50p 270.00p 265.00p 267.50p 18371
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

*Close Price adjusted for both dividends and splits