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 (BNCWW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.1201 0.135 0.1052 0.1199 14,375
18th Sep 2025 (Thu) 0.14 0.14 0.1301 0.1251 14,688
17th Sep 2025 (Wed) 0.14 0.1401 0.14 0.14 8,522
16th Sep 2025 (Tue) 0.1252 0.15 0.1252 0.14 3,494
15th Sep 2025 (Mon) 0.1397 0.1397 0.1201 0.125 9,853
12th Sep 2025 (Fri) 0.143 0.1502 0.1201 0.13 55,263
11th Sep 2025 (Thu) 0.1804 0.1936 0.1412 0.143 35,423
10th Sep 2025 (Wed) 0.185 0.21 0.1723 0.1816 32,755
9th Sep 2025 (Tue) 0.1685 0.185 0.1685 0.1825 3,447
8th Sep 2025 (Mon) 0.16 0.1603 0.1435 0.1586 17,297
5th Sep 2025 (Fri) 0.1975 0.1999 0.1801 0.1802 5,896
4th Sep 2025 (Thu) 0.1501 0.1799 0.1501 0.1599 1,564
3rd Sep 2025 (Wed) 0.18 0.18 0.1601 0.1651 8,641
2nd Sep 2025 (Tue) 0.1704 0.18 0.1501 0.16 21,436
1st Sep 2025 (Mon) 0.1773 0.1773 0.1772 0.1671 243
29th Aug 2025 (Fri) 0.1773 0.1773 0.1772 0.1671 243
28th Aug 2025 (Thu) 0.174 0.174 0.1631 0.1876 13,890
27th Aug 2025 (Wed) 0.1825 0.19 0.1627 0.20 6,204
26th Aug 2025 (Tue) 0.18 0.18 0.17 0.17 3,425
25th Aug 2025 (Mon) 0.19 0.20 0.178 0.1785 10,494
22nd Aug 2025 (Fri) 0.18 0.2075 0.18 0.20 33,286
21st Aug 2025 (Thu) 0.1859 0.1929 0.1801 0.1801 13,553
20th Aug 2025 (Wed) 0.1724 0.1724 0.1713 0.1802 2,674
19th Aug 2025 (Tue) 0.23 0.23 0.1864 0.1851 3,544
18th Aug 2025 (Mon) 0.2373 0.238 0.1792 0.20 41,835
15th Aug 2025 (Fri) 0.276 0.2895 0.2597 0.26 13,045
14th Aug 2025 (Thu) 0.29 0.30 0.2301 0.2301 29,388
13th Aug 2025 (Wed) 0.22 0.282 0.22 0.28 49,315
12th Aug 2025 (Tue) 0.2277 0.2342 0.20 0.198 10,912
11th Aug 2025 (Mon) 0.1793 0.25 0.1501 0.2111 32,152
8th Aug 2025 (Fri) 0.1309 0.1697 0.1175 0.1495 1,806
7th Aug 2025 (Thu) 0.1667 0.1798 0.1305 0.1401 4,787
FTSE 100 Latest
Value9,216.67
Change-11.44