Close
Company Search
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!

Celsius Res (CLA) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Mar 2025 (Mon) 0.525 0.525 0.525 0.525 10,000
28th Feb 2025 (Fri) 0.525 0.525 0.525 0.525 163,697
27th Feb 2025 (Thu) 0.60 0.60 0.525 0.525 2,667,459
26th Feb 2025 (Wed) 0.60 0.60 0.60 0.60 0
25th Feb 2025 (Tue) 0.595 0.60 0.59 0.59 700,000
24th Feb 2025 (Mon) 0.55 0.61 0.55 0.61 23,632,537
21st Feb 2025 (Fri) 0.50 0.50 0.50 0.50 1,000
20th Feb 2025 (Thu) 0.50 0.50 0.50 0.50 0
19th Feb 2025 (Wed) 0.50 0.50 0.50 0.50 36,236
18th Feb 2025 (Tue) 0.50 0.50 0.50 0.50 0
17th Feb 2025 (Mon) 0.50 0.50 0.50 0.50 0
14th Feb 2025 (Fri) 0.50 0.50 0.50 0.50 201,011
13th Feb 2025 (Thu) 0.50 0.50 0.50 0.50 0
12th Feb 2025 (Wed) 0.50 0.50 0.50 0.50 0
11th Feb 2025 (Tue) 0.50 0.50 0.45 0.50 484,524
10th Feb 2025 (Mon) 0.50 0.50 0.428 0.50 379,992
7th Feb 2025 (Fri) 0.50 0.50 0.43 0.475 1,612,538
6th Feb 2025 (Thu) 0.475 0.475 0.475 0.475 0
5th Feb 2025 (Wed) 0.50 0.50 0.475 0.475 889,150
4th Feb 2025 (Tue) 0.50 0.50 0.50 0.50 0
3rd Feb 2025 (Mon) 0.50 0.50 0.50 0.50 0
31st Jan 2025 (Fri) 0.50 0.50 0.50 0.50 0
30th Jan 2025 (Thu) 0.50 0.50 0.50 0.50 0
29th Jan 2025 (Wed) 0.50 0.50 0.50 0.50 0
28th Jan 2025 (Tue) 0.50 0.50 0.50 0.50 0
27th Jan 2025 (Mon) 0.50 0.50 0.50 0.50 0
24th Jan 2025 (Fri) 0.50 0.50 0.50 0.50 72,555
23rd Jan 2025 (Thu) 0.50 0.50 0.50 0.50 72,555
22nd Jan 2025 (Wed) 0.50 0.50 0.50 0.50 991,114
21st Jan 2025 (Tue) 0.50 0.50 0.50 0.50 0
20th Jan 2025 (Mon) 0.50 0.50 0.50 0.50 6,250,000
17th Jan 2025 (Fri) 0.50 0.50 0.50 0.50 0
16th Jan 2025 (Thu) 0.50 0.50 0.50 0.50 35,000
15th Jan 2025 (Wed) 0.50 0.50 0.50 0.50 200,000
14th Jan 2025 (Tue) 0.50 0.50 0.50 0.50 0
13th Jan 2025 (Mon) 0.50 0.50 0.50 0.50 443,501
10th Jan 2025 (Fri) 0.50 0.50 0.50 0.50 0
9th Jan 2025 (Thu) 0.50 0.50 0.50 0.50 17,623
8th Jan 2025 (Wed) 0.50 0.50 0.50 0.50 0
7th Jan 2025 (Tue) 0.50 0.50 0.50 0.50 0
6th Jan 2025 (Mon) 0.50 0.50 0.50 0.50 60,000
3rd Jan 2025 (Fri) 0.50 0.50 0.50 0.50 81,989
FTSE 100 Latest
Value8,871.31
Change61.57