Celebrus Technologies (CLBS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
08/03/2024 225.00p 230.00p 220.00p 225.00p 26965
07/03/2024 212.50p 227.40p 212.50p 225.00p 139968
06/03/2024 207.50p 214.50p 205.25p 212.50p 164249
05/03/2024 207.50p 210.00p 205.00p 207.50p 24701
04/03/2024 207.50p 209.00p 205.11p 207.50p 34515
01/03/2024 210.00p 211.75p 205.00p 207.50p 39701
29/02/2024 210.00p 213.50p 205.55p 210.00p 11899
28/02/2024 212.50p 215.00p 205.10p 210.00p 73474
27/02/2024 217.50p 220.00p 210.05p 212.50p 32209
26/02/2024 217.50p 220.00p 215.00p 217.50p 35269
23/02/2024 220.00p 222.00p 215.00p 217.50p 20179
22/02/2024 220.00p 222.00p 217.55p 220.00p 14555
21/02/2024 222.50p 222.80p 220.00p 222.50p 71557
20/02/2024 222.50p 224.73p 220.00p 222.50p 11643
19/02/2024 227.50p 230.00p 221.00p 222.50p 18883
16/02/2024 230.00p 235.00p 225.00p 227.50p 29324
15/02/2024 232.50p 235.00p 226.34p 230.00p 38744
14/02/2024 232.50p 232.50p 231.00p 232.50p 20097
13/02/2024 232.50p 232.50p 230.00p 232.50p 21358
12/02/2024 232.50p 235.00p 231.55p 232.50p 1936
09/02/2024 232.50p 240.00p 231.19p 236.00p 54992
08/02/2024 225.00p 233.00p 223.71p 232.50p 87921
07/02/2024 225.00p 238.00p 223.11p 238.00p 12952
06/02/2024 227.50p 230.00p 221.55p 225.00p 34804
05/02/2024 227.50p 228.80p 225.30p 227.50p 61266
02/02/2024 232.50p 232.50p 225.00p 227.50p 22893
01/02/2024 243.50p 243.50p 230.00p 232.50p 103807
31/01/2024 247.50p 250.00p 240.00p 243.50p 43434
30/01/2024 247.50p 250.00p 245.20p 247.50p 31763
29/01/2024 245.00p 250.00p 244.00p 247.50p 48775
26/01/2024 245.00p 250.00p 240.00p 245.00p 21046
25/01/2024 245.00p 245.30p 242.75p 245.00p 14715
24/01/2024 245.00p 250.00p 240.21p 245.00p 26964
23/01/2024 245.00p 246.25p 242.20p 245.00p 18466
22/01/2024 245.00p 252.00p 242.10p 245.00p 114845
19/01/2024 245.00p 255.00p 242.00p 255.00p 160754
18/01/2024 245.00p 249.00p 243.00p 245.00p 68140
17/01/2024 247.50p 249.70p 240.25p 243.50p 50691
16/01/2024 242.50p 250.00p 242.50p 247.50p 35221
15/01/2024 241.00p 245.00p 238.55p 242.50p 21373
12/01/2024 237.50p 245.00p 236.50p 241.00p 38426
11/01/2024 235.00p 240.00p 233.00p 237.50p 52825
10/01/2024 230.00p 237.50p 230.00p 235.00p 52029
09/01/2024 236.00p 240.00p 225.00p 230.00p 47459
08/01/2024 225.00p 240.00p 220.00p 236.00p 148432
05/01/2024 215.00p 216.55p 210.55p 215.00p 25467
04/01/2024 215.00p 215.71p 212.00p 215.00p 28025
03/01/2024 217.50p 217.50p 212.60p 215.00p 64346
02/01/2024 217.50p 220.00p 215.00p 217.00p 70616
29/12/2023 212.50p 219.27p 211.30p 217.50p 31907
28/12/2023 202.50p 214.00p 202.06p 212.00p 46001
27/12/2023 202.50p 205.00p 200.75p 202.50p 10008
22/12/2023 195.00p 203.90p 195.00p 202.50p 64832
21/12/2023 195.00p 198.25p 192.50p 195.00p 14047
20/12/2023 195.00p 197.80p 192.00p 195.00p 30157
19/12/2023 185.00p 198.50p 180.00p 195.00p 61517
18/12/2023 185.00p 190.00p 180.00p 185.00p 5926
15/12/2023 182.50p 190.00p 182.50p 190.00p 23326
14/12/2023 182.50p 185.00p 181.00p 182.50p 33285
13/12/2023 182.50p 184.00p 180.82p 182.00p 6747
12/12/2023 182.50p 185.00p 176.50p 176.50p 45494
11/12/2023 182.50p 183.50p 180.26p 182.50p 16179
08/12/2023 182.50p 182.50p 181.85p 182.50p 49529
07/12/2023 182.50p 185.00p 180.00p 182.50p 77046
06/12/2023 182.50p 183.20p 181.00p 182.50p 23518
05/12/2023 182.50p 184.00p 180.10p 182.50p 216056
04/12/2023 182.50p 183.20p 180.75p 182.00p 118757
01/12/2023 183.50p 185.00p 180.00p 182.50p 92628
30/11/2023 183.50p 188.50p 182.00p 183.50p 31533
29/11/2023 184.00p 184.64p 182.36p 183.50p 17200
28/11/2023 184.00p 184.76p 183.08p 184.00p 19941
27/11/2023 183.50p 197.00p 182.48p 184.00p 132172
24/11/2023 183.00p 183.13p 182.88p 183.00p 21267
23/11/2023 183.00p 190.00p 182.00p 183.00p 58469
22/11/2023 184.00p 185.00p 180.30p 185.00p 88641
21/11/2023 181.00p 184.90p 180.00p 183.50p 122814
20/11/2023 181.00p 181.55p 180.00p 181.00p 3478
17/11/2023 177.50p 181.70p 177.50p 181.00p 39617

*Close Price adjusted for both dividends and splits