Cellular Goods (CBX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cellular Goods

Date Open High Low Close* Volume
12/02/2024 0.38p 0.40p 0.35p 0.38p 999061
09/02/2024 0.38p 0.40p 0.35p 0.38p 2913031
08/02/2024 0.38p 0.40p 0.35p 0.38p 977990
07/02/2024 0.38p 0.40p 0.35p 0.38p 1572074
06/02/2024 0.38p 0.40p 0.35p 0.38p 1696999
05/02/2024 0.38p 0.40p 0.35p 0.38p 2075286
02/02/2024 0.40p 0.45p 0.35p 0.38p 1540593
01/02/2024 0.43p 0.45p 0.35p 0.40p 2738049
31/01/2024 0.43p 0.46p 0.40p 0.46p 335145
30/01/2024 0.43p 0.45p 0.40p 0.43p 2588707
29/01/2024 0.43p 0.45p 0.35p 0.43p 5217263
26/01/2024 0.43p 0.45p 0.40p 0.43p 722564
25/01/2024 0.43p 0.45p 0.39p 0.43p 1491349
24/01/2024 0.43p 0.45p 0.40p 0.43p 11417645
23/01/2024 0.48p 0.50p 0.40p 0.43p 8469528
22/01/2024 0.50p 0.55p 0.45p 0.48p 10531977
19/01/2024 0.50p 0.55p 0.45p 0.50p 4033716
18/01/2024 0.45p 0.55p 0.45p 0.50p 15530211
17/01/2024 0.53p 0.55p 0.40p 0.45p 2897082
16/01/2024 0.58p 0.60p 0.50p 0.53p 3544032
15/01/2024 0.63p 0.70p 0.50p 0.58p 19534172
12/01/2024 0.55p 0.65p 0.50p 0.60p 27326812
11/01/2024 0.48p 0.80p 0.45p 0.47p 55984536
10/01/2024 0.40p 0.65p 0.40p 0.48p 38727656
09/01/2024 0.33p 0.45p 0.30p 0.34p 15780260
08/01/2024 0.28p 0.35p 0.25p 0.30p 7383623
05/01/2024 0.28p 0.30p 0.25p 0.28p 646363
04/01/2024 0.28p 0.30p 0.25p 0.28p 1014511
03/01/2024 0.33p 0.35p 0.25p 0.28p 8913654
02/01/2024 0.28p 0.35p 0.25p 0.33p 5638688
29/12/2023 0.33p 0.35p 0.25p 0.28p 10214774
28/12/2023 0.35p 0.40p 0.30p 0.33p 2107387
27/12/2023 0.35p 0.40p 0.30p 0.35p 2533415
22/12/2023 0.45p 0.50p 0.30p 0.35p 9970993
21/12/2023 0.45p 0.50p 0.40p 0.45p 884071
20/12/2023 0.45p 0.50p 0.40p 0.45p 1885329
19/12/2023 0.45p 0.50p 0.40p 0.45p 743564
18/12/2023 0.45p 0.50p 0.40p 0.45p 1563827
15/12/2023 0.45p 0.50p 0.40p 0.40p 912999
14/12/2023 0.45p 0.50p 0.40p 0.40p 1462251
13/12/2023 0.45p 0.50p 0.40p 0.45p 616921
12/12/2023 0.45p 0.50p 0.40p 0.45p 11125800
11/12/2023 0.45p 0.50p 0.40p 0.45p 7139136
08/12/2023 0.45p 0.50p 0.40p 0.45p 2194397
07/12/2023 0.45p 0.50p 0.40p 0.45p 11582793
06/12/2023 0.45p 0.50p 0.40p 0.45p 729236
05/12/2023 0.45p 0.50p 0.40p 0.45p 11017234
04/12/2023 0.45p 0.50p 0.40p 0.45p 1700034
01/12/2023 0.45p 0.50p 0.40p 0.45p 1499515
30/11/2023 0.45p 0.50p 0.40p 0.45p 738376
29/11/2023 0.45p 0.50p 0.40p 0.45p 1125524
28/11/2023 0.45p 0.50p 0.40p 0.45p 563766
27/11/2023 0.45p 0.50p 0.40p 0.45p 777171
24/11/2023 0.45p 0.50p 0.40p 0.45p 759463
23/11/2023 0.45p 0.50p 0.40p 0.45p 475626
22/11/2023 0.45p 0.50p 0.40p 0.45p 1205000
21/11/2023 0.45p 0.50p 0.40p 0.45p 417612
20/11/2023 0.48p 0.50p 0.40p 0.45p 1360746
17/11/2023 0.53p 0.55p 0.45p 0.48p 1648256
16/11/2023 0.55p 0.60p 0.50p 0.53p 3199791
15/11/2023 0.45p 0.65p 0.40p 0.53p 15903508
14/11/2023 0.48p 0.50p 0.40p 0.45p 255403
13/11/2023 0.45p 0.55p 0.40p 0.48p 5714547
10/11/2023 0.45p 0.50p 0.40p 0.45p 960198
09/11/2023 0.45p 0.50p 0.40p 0.45p 699317
08/11/2023 0.40p 0.50p 0.40p 0.45p 2087764
07/11/2023 0.45p 0.50p 0.35p 0.40p 3382130
06/11/2023 0.45p 0.50p 0.40p 0.45p 999689
03/11/2023 0.48p 0.50p 0.40p 0.45p 4317711
02/11/2023 0.48p 0.55p 0.40p 0.48p 3148215
01/11/2023 0.48p 0.55p 0.40p 0.48p 2085574
31/10/2023 0.48p 0.64p 0.40p 0.48p 10896499
30/10/2023 0.33p 0.55p 0.30p 0.54p 16115538
27/10/2023 0.33p 0.35p 0.27p 0.33p 2338432
26/10/2023 0.38p 0.39p 0.30p 0.34p 1478804
25/10/2023 0.38p 0.40p 0.35p 0.38p 310667
24/10/2023 0.38p 0.40p 0.35p 0.38p 673344
23/10/2023 0.40p 0.41p 0.35p 0.38p 882842
20/10/2023 0.43p 0.44p 0.35p 0.40p 1450036
19/10/2023 0.43p 0.45p 0.40p 0.43p 614532
18/10/2023 0.43p 0.44p 0.41p 0.43p 123566
17/10/2023 0.43p 0.45p 0.40p 0.43p 432582
16/10/2023 0.43p 0.43p 0.40p 0.43p 247633
13/10/2023 0.48p 0.50p 0.40p 0.43p 1080096
12/10/2023 0.48p 0.48p 0.45p 0.48p 1023829
11/10/2023 0.43p 0.65p 0.40p 0.48p 18583756
10/10/2023 0.43p 0.44p 0.40p 0.43p 355412
09/10/2023 0.45p 0.48p 0.40p 0.43p 1675121
06/10/2023 0.45p 0.48p 0.41p 0.45p 313269
05/10/2023 0.48p 0.55p 0.41p 0.45p 1242570
04/10/2023 0.48p 0.50p 0.45p 0.48p 1431007
03/10/2023 0.48p 0.50p 0.45p 0.48p 302264
02/10/2023 0.45p 0.50p 0.44p 0.48p 1298990
29/09/2023 0.43p 0.50p 0.40p 0.45p 1452202
28/09/2023 0.48p 0.51p 0.40p 0.43p 2590051
27/09/2023 0.48p 0.51p 0.45p 0.48p 742432
26/09/2023 0.48p 0.49p 0.42p 0.48p 497128
25/09/2023 0.48p 0.50p 0.45p 0.48p 1535697
22/09/2023 0.53p 0.55p 0.45p 0.48p 975728
21/09/2023 0.53p 0.58p 0.45p 0.53p 475614
20/09/2023 0.53p 0.54p 0.43p 0.50p 1528741
19/09/2023 0.55p 0.60p 0.50p 0.53p 1153559
18/09/2023 0.55p 0.60p 0.50p 0.55p 369448
15/09/2023 0.55p 0.57p 0.51p 0.55p 1791071
14/09/2023 0.58p 0.60p 0.50p 0.55p 936331
13/09/2023 0.58p 0.60p 0.55p 0.55p 166466
12/09/2023 0.60p 0.65p 0.55p 0.58p 579582
11/09/2023 0.58p 0.65p 0.55p 0.58p 1126463
08/09/2023 0.60p 0.62p 0.50p 0.58p 2598072
07/09/2023 0.60p 0.65p 0.55p 0.60p 532707
06/09/2023 0.60p 0.65p 0.55p 0.60p 547706
05/09/2023 0.58p 0.65p 0.55p 0.60p 643591
04/09/2023 0.60p 0.65p 0.55p 0.55p 937939
01/09/2023 0.58p 0.60p 0.55p 0.58p 828993
31/08/2023 0.60p 0.60p 0.55p 0.58p 3198686
30/08/2023 0.68p 0.68p 0.55p 0.60p 2302761
29/08/2023 0.68p 0.70p 0.65p 0.68p 1220370
25/08/2023 0.68p 0.70p 0.65p 0.68p 1107642
24/08/2023 0.68p 0.70p 0.65p 0.68p 617910
23/08/2023 0.68p 0.70p 0.65p 0.68p 367404
22/08/2023 0.68p 0.70p 0.65p 0.68p 1065476
21/08/2023 0.68p 0.70p 0.65p 0.68p 455169
18/08/2023 0.70p 0.70p 0.65p 0.68p 421309
17/08/2023 0.70p 0.74p 0.68p 0.70p 462026
16/08/2023 0.70p 0.75p 0.65p 0.70p 224854
15/08/2023 0.70p 0.75p 0.65p 0.70p 738293
14/08/2023 0.70p 0.75p 0.68p 0.70p 528925
11/08/2023 0.78p 0.80p 0.68p 0.70p 2862930
10/08/2023 0.78p 0.80p 0.75p 0.78p 380302
09/08/2023 0.80p 0.85p 0.75p 0.82p 907002
08/08/2023 0.80p 0.80p 0.75p 0.80p 368408
07/08/2023 0.80p 0.87p 0.75p 0.80p 414959
04/08/2023 0.80p 0.85p 0.75p 0.80p 571695
03/08/2023 0.80p 0.85p 0.75p 0.80p 1548747
02/08/2023 0.80p 0.85p 0.75p 0.75p 1699688
01/08/2023 0.75p 0.90p 0.70p 0.80p 6462910
31/07/2023 0.75p 0.80p 0.70p 0.75p 1404238
28/07/2023 0.70p 0.80p 0.65p 0.75p 1448667
27/07/2023 0.70p 0.75p 0.65p 0.70p 490799
26/07/2023 0.70p 0.75p 0.65p 0.70p 780881
25/07/2023 0.70p 0.75p 0.65p 0.70p 1019105
24/07/2023 0.70p 0.75p 0.65p 0.70p 1389724
21/07/2023 0.68p 0.75p 0.62p 0.70p 2187193
20/07/2023 0.68p 0.68p 0.62p 0.68p 927882
19/07/2023 0.68p 0.75p 0.60p 0.68p 1687079
18/07/2023 0.68p 0.75p 0.60p 0.68p 2214124
17/07/2023 0.70p 0.75p 0.65p 0.68p 1489729
14/07/2023 0.70p 0.73p 0.65p 0.68p 561034
13/07/2023 0.70p 0.72p 0.65p 0.70p 904118
12/07/2023 0.73p 0.75p 0.65p 0.70p 1831626
11/07/2023 0.73p 0.75p 0.70p 0.73p 874507
10/07/2023 0.78p 0.80p 0.70p 0.73p 1863329
07/07/2023 0.78p 0.80p 0.75p 0.78p 578381
06/07/2023 0.78p 0.80p 0.75p 0.78p 240980
05/07/2023 0.78p 0.80p 0.75p 0.78p 349443
04/07/2023 0.80p 0.90p 0.75p 0.78p 796782
03/07/2023 0.80p 0.85p 0.75p 0.75p 822787
30/06/2023 0.80p 0.81p 0.75p 0.80p 276164
29/06/2023 0.83p 0.85p 0.75p 0.80p 211138
28/06/2023 0.83p 0.85p 0.80p 0.83p 272773
27/06/2023 0.83p 0.85p 0.80p 0.83p 816590
26/06/2023 0.83p 0.85p 0.80p 0.83p 584673
23/06/2023 0.85p 0.90p 0.80p 0.83p 564512
22/06/2023 0.85p 0.90p 0.80p 0.85p 429417
21/06/2023 0.85p 0.90p 0.80p 0.83p 669237
20/06/2023 0.85p 0.90p 0.80p 0.85p 281308
19/06/2023 0.88p 1.00p 0.80p 0.85p 1150921
16/06/2023 0.83p 0.85p 0.80p 0.83p 746771
15/06/2023 0.83p 0.85p 0.80p 0.83p 764860
14/06/2023 0.83p 0.85p 0.80p 0.83p 578271
13/06/2023 0.85p 0.85p 0.80p 0.83p 1362845
12/06/2023 0.88p 0.90p 0.82p 0.85p 508209
09/06/2023 0.88p 0.90p 0.85p 0.88p 665521
08/06/2023 0.88p 0.90p 0.85p 0.88p 280124
07/06/2023 0.88p 0.90p 0.85p 0.88p 526953
06/06/2023 0.90p 0.92p 0.85p 0.88p 851138
05/06/2023 0.93p 0.95p 0.85p 0.90p 792391
02/06/2023 0.93p 0.95p 0.90p 0.93p 367087
01/06/2023 0.93p 0.95p 0.90p 0.93p 829841
31/05/2023 0.95p 1.00p 0.86p 0.93p 1833693
30/05/2023 1.05p 1.10p 0.90p 0.95p 2878153
26/05/2023 1.03p 1.10p 0.96p 1.05p 3205892
25/05/2023 1.03p 1.10p 1.00p 1.03p 1182908
24/05/2023 1.03p 1.05p 1.00p 1.05p 832287
23/05/2023 1.10p 1.20p 1.00p 1.03p 3074299
22/05/2023 1.05p 1.20p 1.00p 1.10p 1003678
19/05/2023 1.10p 1.20p 1.00p 1.05p 2603821
18/05/2023 1.25p 1.30p 1.00p 1.10p 8087670
17/05/2023 1.28p 1.50p 1.20p 1.25p 10199373
16/05/2023 1.25p 1.40p 1.10p 1.25p 7901623
15/05/2023 1.33p 1.40p 1.20p 1.25p 7659430
12/05/2023 1.03p 1.48p 0.90p 1.33p 38226064
11/05/2023 1.35p 1.40p 1.00p 1.05p 32147648
10/05/2023 0.63p 2.00p 0.63p 1.30p 89783096
09/05/2023 0.60p 0.63p 0.57p 0.60p 1438296
05/05/2023 0.63p 0.65p 0.55p 0.60p 3327879
04/05/2023 0.63p 0.65p 0.60p 0.63p 508496
03/05/2023 0.63p 0.65p 0.60p 0.63p 403686
02/05/2023 0.63p 0.64p 0.60p 0.63p 299345
28/04/2023 0.63p 0.65p 0.58p 0.63p 1539343

*Close Price adjusted for both dividends and splits