Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

21s Eth Core (CETU) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 15.88 17.115 15.605 17.045 26,403
21st Aug 2025 (Thu) 15.845 15.845 15.61 15.635 14,444
20th Aug 2025 (Wed) 15.39 15.755 15.22 15.8025 25,143
19th Aug 2025 (Tue) 15.54 15.85 15.40 15.5325 39,169
18th Aug 2025 (Mon) 15.64 16.01 15.565 15.86 4,935
15th Aug 2025 (Fri) 17.085 17.085 16.385 16.3125 3,472
14th Aug 2025 (Thu) 17.555 17.555 16.555 16.975 49,769
13th Aug 2025 (Wed) 17.00 17.355 17.00 17.065 8,603
12th Aug 2025 (Tue) 15.825 16.29 15.655 16.29 54,867
11th Aug 2025 (Mon) 15.795 15.835 15.355 15.76 60,269
8th Aug 2025 (Fri) 14.385 14.72 14.29 14.53 25,645
7th Aug 2025 (Thu) 13.59 14.155 13.59 14.075 19,511
6th Aug 2025 (Wed) 13.375 13.38 13.185 13.335 7,219
5th Aug 2025 (Tue) 13.27 13.46 13.11 13.125 22,472
4th Aug 2025 (Mon) 13.02 13.425 12.995 13.4025 17,660
1st Aug 2025 (Fri) 13.40 13.475 13.115 13.19 36,225
31st Jul 2025 (Thu) 14.20 14.20 13.855 13.895 19,211
30th Jul 2025 (Wed) 14.005 14.03 13.80 13.9025 17,278
29th Jul 2025 (Tue) 14.10 14.26 13.82 13.81 30,852
28th Jul 2025 (Mon) 14.285 14.315 13.91 13.995 20,051
25th Jul 2025 (Fri) 13.305 13.73 13.235 13.375 19,738
24th Jul 2025 (Thu) 12.985 13.82 12.985 13.74 113,493
23rd Jul 2025 (Wed) 13.585 13.59 13.155 13.2525 92,066
22nd Jul 2025 (Tue) 13.595 13.695 13.305 13.65 123,229
21st Jul 2025 (Mon) 13.96 14.15 13.83 14.075 47,678
18th Jul 2025 (Fri) 13.41 13.47 12.98 13.0175 83,225
17th Jul 2025 (Thu) 12.67 12.765 12.445 12.5475 7,597
16th Jul 2025 (Wed) 11.62 11.985 11.57 11.935 24,898
15th Jul 2025 (Tue) 10.975 11.24 10.905 11.015 14,407
14th Jul 2025 (Mon) 11.16 11.27 11.15 11.1375 10,836
11th Jul 2025 (Fri) 10.965 11.03 10.935 10.965 9,369
10th Jul 2025 (Thu) 10.33 10.335 10.165 10.19 13,843
9th Jul 2025 (Wed) 9.6375 9.815 9.6375 9.735 4,582
8th Jul 2025 (Tue) 9.4325 9.47 9.43 9.39875 5,463
7th Jul 2025 (Mon) 9.475 9.475 9.295 9.33 4,685
4th Jul 2025 (Fri) 9.38 9.3975 9.2625 9.2175 9,791
3rd Jul 2025 (Thu) 9.5425 9.66 9.4525 9.4925 2,381
2nd Jul 2025 (Wed) 8.9025 9.14 8.9025 9.14 4
1st Jul 2025 (Tue) 8.9425 8.98 8.88 8.9025 11,501
30th Jun 2025 (Mon) 9.03 9.03 8.975 9.04125 1,443
27th Jun 2025 (Fri) 8.985 8.985 8.985 8.9275 115
26th Jun 2025 (Thu) 9.0025 9.0025 8.88 8.87625 19,157
25th Jun 2025 (Wed) 8.965 8.97 8.88 8.86125 5,568
24th Jun 2025 (Tue) 8.8825 8.9525 8.7925 8.945 5,135
23rd Jun 2025 (Mon) 8.285 8.4625 8.285 8.3175 17,855
FTSE 100 Latest
Value9,321.40
Change12.20