Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Celebrus Technologies plc (CLBS.L)

Compare
211.22
-1.28
(-0.60%)
As of 2:18:10 PM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 16, 2025213.60215.00207.00211.22211.2217,434
Apr 15, 2025212.50215.00210.00212.50212.5013,567
Apr 14, 2025212.50215.00211.30212.50212.5013,380
Apr 11, 2025220.00224.00210.00212.50212.5032,365
Apr 10, 2025210.00225.00210.00220.00220.0043,889
Apr 9, 2025205.00210.00205.00206.50206.5035,241
Apr 8, 2025187.50215.00188.90210.00210.00130,174
Apr 7, 2025187.50190.00180.00187.50187.5062,278
Apr 4, 2025191.00191.80185.50187.50187.50130,193
Apr 3, 2025195.00200.00187.00192.00192.00105,518
Apr 2, 2025199.00200.00193.00196.50196.5068,964
Apr 1, 2025202.50205.00193.70199.00199.0064,908
Mar 31, 2025207.50210.00200.30202.50202.5027,267
Mar 28, 2025211.50215.00205.75207.50207.5039,418
Mar 27, 2025211.50215.00208.00211.50211.5044,771
Mar 26, 2025212.50215.00208.42211.50211.50101,773
Mar 25, 2025212.50213.52207.00212.50212.50128,158
Mar 24, 2025215.00215.00210.00212.50212.5037,663
Mar 21, 2025212.50213.00206.00215.00215.0069,553
Mar 20, 2025212.50215.00210.00212.50212.5039,319
Mar 19, 2025212.50215.00210.00212.50212.5038,344
Mar 18, 2025213.50220.00210.00212.50212.5091,138
Mar 17, 2025213.50215.00212.00213.50213.5020,842
Mar 14, 2025217.50220.00211.00213.50213.50112,019
Mar 13, 2025222.50224.90215.38217.50217.5066,777
Mar 12, 2025222.50225.00220.00222.50222.50100,884
Mar 11, 2025222.50225.00220.00222.50222.5090,780
Mar 10, 2025236.50240.00220.00222.50222.50110,243
Mar 7, 2025236.50245.00233.00245.00245.0027,177
Mar 6, 2025240.00245.00233.00236.50236.5026,902
Mar 5, 2025240.00242.00236.00240.00240.0025,989
Mar 4, 2025245.00250.00235.75250.00250.0052,286
Mar 3, 2025245.00250.00241.00245.00245.008,419
Feb 28, 2025240.00249.70235.76245.00245.0065,704
Feb 27, 2025239.00243.00237.00240.00240.0048,347
Feb 26, 2025235.50240.00233.00239.00239.0050,948
Feb 25, 2025235.50238.00233.00235.50235.5029,604
Feb 24, 2025236.50238.00233.00235.50235.50161,805
Feb 21, 2025242.50241.60233.00236.50236.5057,503
Feb 20, 2025235.00248.80232.00242.50242.5067,960
Feb 19, 2025225.00235.00224.50232.50232.50255,847
Feb 18, 2025222.50229.00220.21225.00225.0066,009
Feb 17, 2025222.50225.00216.00222.50222.5053,978
Feb 14, 2025222.50225.00220.00222.50222.5013,648
Feb 13, 2025222.50225.00220.10222.50222.5010,319
Feb 12, 2025222.50224.00220.00222.50222.5057,235
Feb 11, 2025225.00224.20220.00222.50222.5022,729
Feb 10, 2025220.00225.00211.00222.50222.5058,663
Feb 7, 2025220.00225.00215.00220.00220.0071,578
Feb 6, 2025217.50220.00211.51220.00220.0087,026
Feb 5, 2025222.50225.00214.00217.50217.50151,459
Feb 4, 2025225.00225.00220.00222.50222.5023,681
Feb 3, 2025225.00230.00220.00225.00225.0054,939
Jan 31, 2025223.50229.89220.00227.00227.0076,128
Jan 30, 2025223.50227.00220.00227.00227.0038,086
Jan 29, 2025222.50225.00220.00223.00223.0038,607
Jan 28, 2025228.50235.00222.00230.00230.0040,805
Jan 27, 2025242.50241.90225.00230.00230.00211,648
Jan 24, 2025242.50245.00240.00245.00245.0041,722
Jan 23, 2025242.50244.00240.00242.50242.5050,749
Jan 22, 2025242.50245.00240.00242.50242.5028,736
Jan 21, 2025242.50245.00240.00240.00240.0037,526
Jan 20, 2025245.00245.00240.00242.50242.5026,139
Jan 17, 2025240.00244.00239.15245.00245.0082,101
Jan 16, 2025240.00245.00235.00240.00240.0053,553
Jan 15, 2025237.50242.00235.00240.00240.00142,477
Jan 14, 2025247.50245.00235.00237.50237.5080,374
Jan 13, 2025252.50253.70245.00247.50247.5021,910
Jan 10, 2025257.50258.00250.00252.50252.5061,243
Jan 9, 2025262.50265.00255.00257.50257.5026,965
Jan 8, 2025270.00275.00260.00262.50262.5086,874
Jan 7, 2025270.00270.00265.50270.00270.00511,420
Jan 6, 2025270.00274.99268.26270.00270.0013,727
Jan 3, 2025270.00273.49266.00270.00270.006,061
Jan 2, 2025267.50275.00265.00270.00270.0016,508
Dec 31, 2024267.50270.00265.80267.50267.503,602
Dec 30, 2024272.50275.00265.00267.50267.508,616
Dec 27, 2024267.50275.00266.36275.00275.0018,914
Dec 24, 2024267.50270.00265.00267.50267.5014,132
Dec 23, 2024267.50270.00265.00267.50267.5018,371
Dec 20, 2024280.00285.00266.00267.50267.5067,203
Dec 19, 2024287.50290.00276.55280.00280.0037,143
Dec 18, 2024292.50292.60285.00287.50287.5023,459
Dec 17, 2024295.00300.00290.00292.50292.5037,817
Dec 16, 2024296.50300.00292.00297.00297.00129,073
Dec 13, 2024296.50299.00294.00296.50296.5018,872
Dec 12, 2024 0.95 Dividend
Dec 12, 2024296.50306.00293.38296.50296.509,072
Dec 11, 2024296.50300.00293.00296.50296.4973,263
Dec 10, 2024300.00305.00287.00296.50296.4923,908
Dec 9, 2024300.00300.45295.00300.00299.99106,874
Dec 6, 2024301.00305.00297.00300.00299.9954,491
Dec 5, 2024301.00304.60297.00301.00300.9919,352
Dec 4, 2024301.00302.50297.15301.00300.9926,750
Dec 3, 2024302.50305.00295.25301.00300.99114,527
Dec 2, 2024302.50305.00300.00302.50302.4914,605
Nov 29, 2024302.50305.00300.00302.50302.4923,982
Nov 28, 2024302.50305.00300.00302.50302.4919,506
Nov 27, 2024302.50302.80300.00302.50302.4918,780
Nov 26, 2024302.50303.00300.00302.50302.4944,673
Nov 25, 2024302.50305.00300.00302.50302.4910,030
Nov 22, 2024302.50303.70300.00302.50302.4937,891
Nov 21, 2024302.50305.00300.00302.50302.4929,450
Nov 20, 2024302.50305.00300.00302.50302.4926,649
Nov 19, 2024305.00305.00300.00302.50302.4919,321
Nov 18, 2024305.00316.00300.00316.00315.9932,824
Nov 15, 2024309.00310.00300.00300.00299.9922,557
Nov 14, 2024309.00310.00308.00309.00308.9934,137
Nov 13, 2024309.00311.80309.00309.00308.9962,266
Nov 12, 2024305.00315.00307.00309.00308.99108,701
Nov 11, 2024285.00308.00284.50305.00304.9985,113
Nov 8, 2024285.00290.00284.40285.00284.9959,530
Nov 7, 2024275.00287.00275.00287.00286.9963,461
Nov 6, 2024275.00278.49270.11275.00274.9920,953
Nov 5, 2024275.00280.00272.46275.00274.9940,032
Nov 4, 2024275.00280.00271.00275.00274.9925,023
Nov 1, 2024275.00277.75272.51275.00274.9961,743
Oct 31, 2024275.00280.00270.00275.00274.9927,973
Oct 30, 2024262.50280.00260.00277.50277.4963,658
Oct 29, 2024267.50270.00260.00260.00259.9958,283
Oct 28, 2024282.50285.00265.55267.50267.49590,016
Oct 25, 2024280.50286.00276.40286.00285.99166,642
Oct 24, 2024283.50282.50276.00280.00279.99127,420
Oct 23, 2024291.50291.00282.00283.50283.4926,386
Oct 22, 2024291.50294.58288.00291.50291.4973,382
Oct 21, 2024291.50295.00286.50291.50291.49108,094
Oct 18, 2024292.50293.00288.00291.50291.49172,008
Oct 17, 2024300.00302.44290.00292.50292.49236,695
Oct 16, 2024290.00307.90285.00300.00299.99145,828
Oct 15, 2024267.50290.55266.75285.00284.99313,395
Oct 14, 2024267.50270.00260.00267.00266.9930,809
Oct 11, 2024277.50277.25266.55267.50267.4938,484
Oct 10, 2024282.50285.00275.00277.50277.4964,962
Oct 9, 2024286.00286.00280.55282.50282.4935,079
Oct 8, 2024285.00290.00280.00286.00285.9927,792
Oct 7, 2024285.00290.00280.00285.00284.9919,291
Oct 4, 2024285.00290.00283.00285.00284.9993,413
Oct 3, 2024285.00290.00280.50285.00284.99215,939
Oct 2, 2024285.00289.75284.60285.00284.9935,243
Oct 1, 2024285.00290.00280.00285.00284.9925,380
Sep 30, 2024285.00290.00284.70285.00284.9975,823
Sep 27, 2024285.00287.00282.50285.00284.99176,663
Sep 26, 2024285.00287.60284.20285.00284.99222,067
Sep 25, 2024285.00288.40284.10285.00284.9939,984
Sep 24, 2024285.00290.00280.00285.00284.99119,490
Sep 23, 2024285.00289.00282.25285.00284.9910,068
Sep 20, 2024280.00289.00275.00285.00284.9978,504
Sep 19, 2024280.00285.00280.00280.00279.9925,987
Sep 18, 2024280.00285.00280.00280.00279.9914,235
Sep 17, 2024280.00285.00275.00280.00279.9935,008
Sep 16, 2024280.00284.50280.00280.00279.9910,574
Sep 13, 2024280.00284.80275.00280.00279.9918,757
Sep 12, 2024280.00285.00275.00280.00279.99148,779
Sep 11, 2024280.00285.00275.00280.00279.9928,149
Sep 10, 2024280.00286.00279.00286.00285.9940,761
Sep 9, 2024280.00283.49278.25280.00279.996,001
Sep 6, 2024282.50285.00276.00280.00279.9955,335
Sep 5, 2024277.50284.90276.66282.50282.4954,082
Sep 4, 2024280.00285.00275.83277.50277.4927,213
Sep 3, 2024285.00290.00281.08285.00284.9929,537
Sep 2, 2024282.50286.00280.00285.00284.99339,327
Aug 30, 2024282.50285.00280.00282.50282.4973,514
Aug 29, 2024287.50290.00280.00286.00285.9973,503
Aug 28, 2024287.50290.00285.00287.50287.4925,977
Aug 27, 2024287.50290.00285.00290.00289.99190,254
Aug 23, 2024287.50296.00285.05287.50287.497,856
Aug 22, 2024295.00295.00286.00287.50287.4932,501
Aug 21, 2024298.50301.48295.00295.00294.9925,040
Aug 20, 2024301.00302.10295.27298.50298.4929,691
Aug 19, 2024297.50305.00296.51301.00300.9946,221
Aug 16, 2024295.00300.00292.00298.00297.9952,068
Aug 15, 2024285.00299.00284.00295.00294.99441,970
Aug 14, 2024285.00290.00282.00285.00284.9954,001
Aug 13, 2024277.50289.00275.00285.00284.9980,241
Aug 12, 2024277.50280.00275.76280.00279.9922,208
Aug 9, 2024277.50278.25275.00277.50277.4979,456
Aug 8, 2024285.00281.60275.00277.50277.4980,598
Aug 7, 2024270.00280.00268.55278.50278.4975,009
Aug 6, 2024270.00275.00268.50270.00269.9924,637
Aug 5, 2024277.50280.00265.50270.00269.99103,124
Aug 2, 2024277.50280.00275.00277.50277.4911,294
Aug 1, 2024285.00290.00275.00286.00285.9993,948
Jul 31, 2024275.00290.00275.00285.00284.9963,402
Jul 30, 2024255.00280.00255.00273.00272.99111,076
Jul 29, 2024255.00260.00253.00255.00254.9966,650
Jul 26, 2024255.00260.00245.00260.00259.9944,673
Jul 25, 2024255.00255.75253.00255.00254.9913,045
Jul 24, 2024255.00257.50253.00255.00254.9945,374
Jul 23, 2024255.00258.00253.15255.00254.9922,521
Jul 22, 2024255.00260.00250.00255.00254.991,103,025
Jul 19, 2024255.00260.00250.00255.00254.997,753
Jul 18, 2024 2.23 Dividend
Jul 18, 2024255.00260.00250.00255.00254.9936,442
Jul 17, 2024255.00260.00250.00255.00254.97169,602
Jul 16, 2024255.00255.00250.00255.00254.9785,124
Jul 15, 2024255.00260.00250.77255.00254.97104,419
Jul 12, 2024254.00260.00250.00255.00254.9712,021
Jul 11, 2024247.50257.60248.75254.00253.97432,528
Jul 10, 2024247.50250.00246.00247.50247.47420,048
Jul 9, 2024255.00259.74246.00247.50247.4764,915
Jul 8, 2024247.50252.50246.55250.00249.97113,880
Jul 5, 2024247.50255.00245.00247.50247.47100,998
Jul 4, 2024240.00250.00235.00247.50247.4767,258
Jul 3, 2024242.50245.00235.00240.00239.9770,698
Jul 2, 2024233.50245.00230.00245.00244.97102,890
Jul 1, 2024233.50235.00233.85233.50233.4731,931
Jun 28, 2024232.50235.00232.75233.50233.4745,003
Jun 27, 2024232.50234.25230.00232.50232.4795,656
Jun 26, 2024232.50234.25232.00232.50232.4711,249
Jun 25, 2024225.00234.70224.40232.50232.4733,981
Jun 24, 2024225.00229.90220.00225.00224.979,234
Jun 21, 2024225.00229.40222.50225.00224.9741,264
Jun 20, 2024225.00230.00220.00225.00224.971,502
Jun 19, 2024225.00227.00221.62225.00224.979,074
Jun 18, 2024225.00227.00220.00220.00219.9777,229
Jun 17, 2024225.00230.00220.00230.00229.9713,662
Jun 14, 2024225.00230.00223.95225.00224.9711,377
Jun 13, 2024225.00230.00220.00225.00224.977,403
Jun 12, 2024225.00230.00223.30225.00224.9719,040
Jun 11, 2024225.00230.00223.00225.00224.9724,997
Jun 10, 2024225.00230.00220.00225.00224.971,035,568
Jun 7, 2024225.00228.23220.00225.00224.971,027,870
Jun 6, 2024225.00229.50220.00225.00224.9722,421
Jun 5, 2024225.00229.50222.55225.00224.971,005,089
Jun 4, 2024225.00230.00220.00225.00224.9713,039
Jun 3, 2024225.00229.95222.50225.00224.975,879
May 31, 2024222.50228.90221.55225.00224.9723,666
May 30, 2024215.00224.90212.70222.50222.4730,018
May 29, 2024217.50220.00212.50215.00214.9769,257
May 28, 2024217.50220.00215.00217.50217.4720,656
May 24, 2024217.50216.99215.05217.50217.471,803
May 23, 2024222.50222.00215.00217.50217.4724,747
May 22, 2024227.50230.00220.00222.50222.4740,703
May 21, 2024227.50235.00225.00227.50227.4733,707
May 20, 2024232.50235.00225.00227.50227.4726,549
May 17, 2024240.00241.70230.25232.50232.4780,823
May 16, 2024240.00243.00236.00240.00239.9740,292
May 15, 2024230.00244.00226.66240.00239.9788,495
May 14, 2024232.50235.00226.10230.00229.9710,957
May 13, 2024232.50235.00231.25232.50232.4717,461
May 10, 2024227.50240.00225.51232.50232.4783,340
May 9, 2024215.00230.00210.00227.50227.4752,865
May 8, 2024207.50220.00209.00215.00214.9738,974
May 7, 2024210.00209.68205.00207.50207.4898,611
May 3, 2024210.00209.49206.73210.00209.9713,286
May 2, 2024212.50215.00206.50210.00209.9732,735
May 1, 2024212.50212.25210.00212.50212.479,521
Apr 30, 2024212.50212.50210.00212.50212.4717,898
Apr 29, 2024212.50214.00210.05212.50212.4746,119
Apr 26, 2024213.50213.75210.00212.50212.4757,096
Apr 25, 2024216.00218.80212.00213.50213.4711,288
Apr 24, 2024216.00220.00212.00216.00215.9758,863
Apr 23, 2024207.50219.90205.00217.00216.9753,327
Apr 22, 2024207.50207.60205.00207.50207.482,674,290
Apr 19, 2024207.50207.18205.00207.50207.4812,260
Apr 18, 2024207.50210.00205.00207.50207.4833,959
Apr 17, 2024210.00215.00205.50207.50207.488,230
Apr 16, 2024207.50215.00205.00210.00209.9713,582

Related Tickers

CRDL.L Cordel Group Plc
5.50
-8.33%
 
TRCS.L Tracsis plc
344.00
+7.50%
 
3DO.F dotdigital Group Plc
0.8400
-0.59%
 
ING.L Ingenta plc
50.80
-0.40%
 
ITIM.L Itim Group Plc
48.00
0.00%
 
KNOSl.XC
 
SPA.L 1Spatial Plc
49.98
+0.97%
 
CKT.L Checkit plc
13.60
-1.10%
 
BIG.L Big Technologies PLC
74.00
+7.25%
 
IGP.L Intercede Group plc
151.00
-2.27%