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!

Cea Industries (BNC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.95 3.13 2.88 2.91 108,563
9th Jul 2026 (Thu) 2.695 2.84 2.66 2.77 23,240
8th Jul 2026 (Wed) 2.71 2.71 2.56 2.64 13,412
7th Jul 2026 (Tue) 2.80 2.80 2.68 2.71 14,620
6th Jul 2026 (Mon) 2.70 2.84 2.62 2.76 52,371
3rd Jul 2026 (Fri) 2.81 2.81 2.70 2.70 0
2nd Jul 2026 (Thu) 2.81 2.97 2.635 2.70 22,873
1st Jul 2026 (Wed) 2.75 2.89 2.75 2.78 16,654
30th Jun 2026 (Tue) 2.93 2.93 2.72 2.72 59,475
29th Jun 2026 (Mon) 2.96 3.11 2.75 2.96 92,922
26th Jun 2026 (Fri) 2.91 3.21 2.86 3.04 83,115
25th Jun 2026 (Thu) 2.86 3.20 2.86 3.05 102,613
24th Jun 2026 (Wed) 2.56 2.80 2.41 2.69 263,974
23rd Jun 2026 (Tue) 2.11 2.45 2.11 2.27 36,535
22nd Jun 2026 (Mon) 2.13 2.22 2.025 2.095 18,182
19th Jun 2026 (Fri) 2.23 2.28 2.045 2.25 45,164
18th Jun 2026 (Thu) 2.23 2.28 2.045 2.25 45,164
17th Jun 2026 (Wed) 2.47 2.50 2.175 2.18 26,271
16th Jun 2026 (Tue) 2.37 2.52 2.33 2.48 57,702
15th Jun 2026 (Mon) 2.185 2.32 2.17 2.22 53,770
12th Jun 2026 (Fri) 2.23 2.23 2.04 2.05 46,762
11th Jun 2026 (Thu) 1.975 2.14 1.84 2.13 73,723
10th Jun 2026 (Wed) 2.17 2.19 1.955 1.99 36,649
9th Jun 2026 (Tue) 2.29 2.37 2.13 2.17 31,698
8th Jun 2026 (Mon) 2.28 2.47 2.18 2.19 56,746
5th Jun 2026 (Fri) 2.50 2.51 2.105 2.16 129,815
4th Jun 2026 (Thu) 2.565 2.83 2.47 2.50 72,943
3rd Jun 2026 (Wed) 2.66 2.75 2.56 2.57 39,514
2nd Jun 2026 (Tue) 3.17 3.17 2.74 2.75 69,014
1st Jun 2026 (Mon) 2.92 3.31 2.90 3.27 83,494
29th May 2026 (Fri) 2.62 3.00 2.50 2.92 68,365
28th May 2026 (Thu) 2.41 2.585 2.27 2.56 49,105
27th May 2026 (Wed) 2.62 2.70 2.45 2.47 23,735
26th May 2026 (Tue) 2.67 2.95 2.65 2.69 56,697
25th May 2026 (Mon) 2.69 2.74 2.61 2.63 11,791
22nd May 2026 (Fri) 2.69 2.74 2.61 2.63 11,791
21st May 2026 (Thu) 2.66 2.66 2.54 2.62 9,868
20th May 2026 (Wed) 2.72 2.78 2.67 2.71 29,462
19th May 2026 (Tue) 2.55 2.71 2.51 2.72 34,136
18th May 2026 (Mon) 2.71 2.71 2.62 2.67 20,083
15th May 2026 (Fri) 3.00 3.00 2.75 2.73 27,329
14th May 2026 (Thu) 3.09 3.25 3.04 3.09 43,683
13th May 2026 (Wed) 3.04 3.10 2.94 3.06 15,687
12th May 2026 (Tue) 3.15 3.15 3.00 3.10 99,524
11th May 2026 (Mon) 3.15 3.30 3.12 3.19 19,254
FTSE 100 Latest
Value10,497.29
Change24.84