Celebrus Technologies plc (CLBS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 232.50 | 235.00 | 232.75 | 233.50 | 233.50 | 45,003 |
| 27 June 2024 | 232.50 | 234.25 | 230.00 | 232.50 | 232.50 | 95,656 |
| 26 June 2024 | 232.50 | 234.25 | 232.00 | 232.50 | 232.50 | 11,249 |
| 25 June 2024 | 225.00 | 234.70 | 224.40 | 232.50 | 232.50 | 33,981 |
| 24 June 2024 | 225.00 | 229.90 | 220.00 | 225.00 | 225.00 | 9,234 |
| 21 June 2024 | 225.00 | 229.40 | 222.50 | 225.00 | 225.00 | 41,264 |
| 20 June 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 1,502 |
| 19 June 2024 | 225.00 | 227.00 | 221.62 | 225.00 | 225.00 | 9,074 |
| 18 June 2024 | 225.00 | 227.00 | 220.00 | 220.00 | 220.00 | 77,229 |
| 17 June 2024 | 225.00 | 230.00 | 220.00 | 230.00 | 230.00 | 13,662 |
| 14 June 2024 | 225.00 | 230.00 | 223.95 | 225.00 | 225.00 | 11,377 |
| 13 June 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 7,403 |
| 12 June 2024 | 225.00 | 230.00 | 223.30 | 225.00 | 225.00 | 19,040 |
| 11 June 2024 | 225.00 | 230.00 | 223.00 | 225.00 | 225.00 | 24,997 |
| 10 June 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 1,035,568 |
| 07 June 2024 | 225.00 | 228.23 | 220.00 | 225.00 | 225.00 | 1,027,870 |
| 06 June 2024 | 225.00 | 229.50 | 220.00 | 225.00 | 225.00 | 22,421 |
| 05 June 2024 | 225.00 | 229.50 | 222.55 | 225.00 | 225.00 | 1,005,089 |
| 04 June 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 13,039 |
| 03 June 2024 | 225.00 | 229.95 | 222.50 | 225.00 | 225.00 | 5,879 |
| 31 May 2024 | 222.50 | 228.90 | 221.55 | 225.00 | 225.00 | 23,666 |
| 30 May 2024 | 215.00 | 224.90 | 212.70 | 222.50 | 222.50 | 30,018 |
| 29 May 2024 | 217.50 | 220.00 | 212.50 | 215.00 | 215.00 | 69,257 |
| 28 May 2024 | 217.50 | 220.00 | 215.00 | 217.50 | 217.50 | 20,656 |
| 24 May 2024 | 217.50 | 216.99 | 215.05 | 217.50 | 217.50 | 1,803 |
| 23 May 2024 | 222.50 | 222.00 | 215.00 | 217.50 | 217.50 | 24,747 |
| 22 May 2024 | 227.50 | 230.00 | 220.00 | 222.50 | 222.50 | 40,703 |
| 21 May 2024 | 227.50 | 235.00 | 225.00 | 227.50 | 227.50 | 33,707 |
| 20 May 2024 | 232.50 | 235.00 | 225.00 | 227.50 | 227.50 | 26,549 |
| 17 May 2024 | 240.00 | 241.70 | 230.25 | 232.50 | 232.50 | 80,823 |
| 16 May 2024 | 240.00 | 243.00 | 236.00 | 240.00 | 240.00 | 40,292 |
| 15 May 2024 | 230.00 | 244.00 | 226.66 | 240.00 | 240.00 | 88,495 |
| 14 May 2024 | 232.50 | 235.00 | 226.10 | 230.00 | 230.00 | 10,957 |
| 13 May 2024 | 232.50 | 235.00 | 231.25 | 232.50 | 232.50 | 17,461 |
| 10 May 2024 | 227.50 | 240.00 | 225.51 | 232.50 | 232.50 | 83,340 |
| 09 May 2024 | 215.00 | 230.00 | 210.00 | 227.50 | 227.50 | 52,865 |
| 08 May 2024 | 207.50 | 220.00 | 209.00 | 215.00 | 215.00 | 38,974 |
| 07 May 2024 | 210.00 | 209.68 | 205.00 | 207.50 | 207.50 | 98,611 |
| 03 May 2024 | 210.00 | 209.49 | 206.73 | 210.00 | 210.00 | 13,286 |
| 02 May 2024 | 212.50 | 215.00 | 206.50 | 210.00 | 210.00 | 32,735 |
| 01 May 2024 | 212.50 | 212.25 | 210.00 | 212.50 | 212.50 | 9,521 |
| 30 Apr 2024 | 212.50 | 212.50 | 210.00 | 212.50 | 212.50 | 17,898 |
| 29 Apr 2024 | 212.50 | 214.00 | 210.05 | 212.50 | 212.50 | 46,119 |
| 26 Apr 2024 | 213.50 | 213.75 | 210.00 | 212.50 | 212.50 | 57,096 |
| 25 Apr 2024 | 216.00 | 218.80 | 212.00 | 213.50 | 213.50 | 11,288 |
| 24 Apr 2024 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | 58,863 |
| 23 Apr 2024 | 207.50 | 219.90 | 205.00 | 217.00 | 217.00 | 53,327 |
| 22 Apr 2024 | 207.50 | 207.60 | 205.00 | 207.50 | 207.50 | 2,674,290 |
| 19 Apr 2024 | 207.50 | 207.18 | 205.00 | 207.50 | 207.50 | 12,260 |
| 18 Apr 2024 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 33,959 |
| 17 Apr 2024 | 210.00 | 215.00 | 205.50 | 207.50 | 207.50 | 8,230 |
| 16 Apr 2024 | 207.50 | 215.00 | 205.00 | 210.00 | 210.00 | 13,582 |
| 15 Apr 2024 | 207.50 | 209.40 | 206.30 | 207.50 | 207.50 | 16,541 |
| 12 Apr 2024 | 210.00 | 215.00 | 205.00 | 207.50 | 207.50 | 20,655 |
| 11 Apr 2024 | 212.50 | 212.00 | 207.88 | 210.00 | 210.00 | 24,125 |
| 10 Apr 2024 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 35,913 |
| 09 Apr 2024 | 202.50 | 215.00 | 204.50 | 212.50 | 212.50 | 106,321 |
| 08 Apr 2024 | 205.00 | 207.00 | 200.00 | 202.50 | 202.50 | 115,788 |
| 05 Apr 2024 | 212.50 | 215.00 | 200.30 | 204.00 | 204.00 | 115,972 |
| 04 Apr 2024 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 34,686 |
| 03 Apr 2024 | 215.00 | 214.75 | 210.00 | 212.50 | 212.50 | 79,757 |
| 02 Apr 2024 | 215.00 | 219.80 | 211.10 | 215.00 | 215.00 | 14,859 |
| 28 Mar 2024 | 212.50 | 220.00 | 210.00 | 215.00 | 215.00 | 48,599 |
| 27 Mar 2024 | 212.50 | 215.00 | 210.00 | 212.50 | 212.50 | 58,327 |
| 26 Mar 2024 | 212.50 | 214.95 | 211.60 | 212.50 | 212.50 | 51,494 |
| 25 Mar 2024 | 215.00 | 217.00 | 210.00 | 212.50 | 212.50 | 44,629 |
| 22 Mar 2024 | 217.50 | 220.00 | 211.60 | 217.00 | 217.00 | 39,098 |
| 21 Mar 2024 | 219.00 | 220.00 | 211.00 | 217.50 | 217.50 | 55,469 |
| 20 Mar 2024 | 235.00 | 239.40 | 218.00 | 218.00 | 218.00 | 76,283 |
| 19 Mar 2024 | 230.00 | 240.00 | 231.00 | 235.00 | 235.00 | 68,685 |
| 18 Mar 2024 | 227.50 | 228.75 | 225.00 | 227.50 | 227.50 | 27,381 |
| 15 Mar 2024 | 227.50 | 228.50 | 226.75 | 227.50 | 227.50 | 46,139 |
| 14 Mar 2024 | 225.00 | 230.00 | 220.00 | 227.50 | 227.50 | 152,282 |
| 13 Mar 2024 | 225.00 | 230.00 | 224.25 | 225.00 | 225.00 | 32,116 |
| 12 Mar 2024 | 225.00 | 226.60 | 220.50 | 225.00 | 225.00 | 21,543 |
| 11 Mar 2024 | 225.00 | 227.49 | 223.50 | 225.00 | 225.00 | 29,807 |
| 08 Mar 2024 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 26,965 |
| 07 Mar 2024 | 212.50 | 227.40 | 212.50 | 225.00 | 225.00 | 139,968 |
| 06 Mar 2024 | 207.50 | 214.50 | 205.25 | 212.50 | 212.50 | 169,749 |
| 05 Mar 2024 | 207.50 | 210.00 | 205.00 | 207.50 | 207.50 | 24,701 |
| 04 Mar 2024 | 207.50 | 209.00 | 205.11 | 207.50 | 207.50 | 34,515 |
| 01 Mar 2024 | 210.00 | 211.75 | 205.00 | 207.50 | 207.50 | 39,701 |
| 29 Feb 2024 | 210.00 | 213.50 | 205.55 | 210.00 | 210.00 | 11,899 |
| 28 Feb 2024 | 212.50 | 215.00 | 205.10 | 210.00 | 210.00 | 73,474 |
| 27 Feb 2024 | 2.17 | 2.20 | 2.10 | 2.13 | 2.13 | 32,209 |
| 26 Feb 2024 | 2.17 | 2.20 | 2.15 | 2.17 | 2.17 | 48,338 |
| 23 Feb 2024 | 2.20 | 2.22 | 2.15 | 2.17 | 2.17 | 20,179 |
| 22 Feb 2024 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | 14,555 |
| 21 Feb 2024 | 2.22 | 2.23 | 2.20 | 2.22 | 2.22 | 71,557 |
| 20 Feb 2024 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | 11,643 |
| 19 Feb 2024 | 2.28 | 2.30 | 2.21 | 2.22 | 2.22 | 18,883 |
| 16 Feb 2024 | 2.30 | 2.35 | 2.25 | 2.28 | 2.28 | 29,324 |
| 15 Feb 2024 | 2.33 | 2.35 | 2.26 | 2.30 | 2.30 | 38,744 |
| 14 Feb 2024 | 2.33 | 2.32 | 2.31 | 2.33 | 2.33 | 20,097 |
| 13 Feb 2024 | 2.33 | 2.32 | 2.30 | 2.33 | 2.33 | 37,384 |
| 12 Feb 2024 | 2.33 | 2.35 | 2.32 | 2.33 | 2.33 | 1,936 |
| 09 Feb 2024 | 2.33 | 2.40 | 2.31 | 2.36 | 2.36 | 54,992 |
| 08 Feb 2024 | 2.25 | 2.33 | 2.24 | 2.33 | 2.33 | 87,921 |
| 07 Feb 2024 | 2.25 | 2.38 | 2.23 | 2.38 | 2.38 | 12,952 |
| 06 Feb 2024 | 2.28 | 2.30 | 2.22 | 2.25 | 2.25 | 59,804 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.