Cellular Goods (CBX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/04/2023 0.65p 0.65p 0.60p 0.63p 510747
26/04/2023 0.68p 0.70p 0.60p 0.63p 1754448
25/04/2023 0.68p 0.70p 0.65p 0.68p 138477
24/04/2023 0.68p 0.70p 0.65p 0.68p 558486
21/04/2023 0.68p 0.70p 0.65p 0.68p 253875
20/04/2023 0.68p 0.70p 0.64p 0.68p 372412
19/04/2023 0.68p 0.70p 0.64p 0.68p 445577
18/04/2023 0.68p 0.70p 0.65p 0.68p 1413794
17/04/2023 0.73p 0.75p 0.65p 0.68p 1734774
14/04/2023 0.73p 0.73p 0.70p 0.73p 1130667
13/04/2023 0.73p 0.75p 0.70p 0.73p 396647
12/04/2023 0.73p 0.75p 0.70p 0.73p 460228
11/04/2023 0.73p 0.75p 0.70p 0.73p 784043
06/04/2023 0.75p 0.76p 0.70p 0.73p 3007882
05/04/2023 0.75p 0.80p 0.70p 0.75p 1119459
04/04/2023 0.75p 0.78p 0.72p 0.75p 609286
03/04/2023 0.75p 0.80p 0.70p 0.75p 791844
31/03/2023 0.78p 0.80p 0.70p 0.75p 375442
30/03/2023 0.78p 0.85p 0.70p 0.78p 509259
29/03/2023 0.80p 0.82p 0.70p 0.78p 634593
28/03/2023 0.80p 0.85p 0.75p 0.80p 953734
27/03/2023 0.78p 0.85p 0.75p 0.80p 894730
24/03/2023 0.75p 0.80p 0.70p 0.78p 1194290
23/03/2023 0.75p 0.80p 0.70p 0.75p 2041731
22/03/2023 0.78p 0.80p 0.70p 0.75p 617323
21/03/2023 0.78p 0.78p 0.75p 0.78p 145331
20/03/2023 0.78p 0.80p 0.75p 0.78p 178048
17/03/2023 0.83p 0.83p 0.75p 0.78p 1037447
16/03/2023 0.83p 0.85p 0.77p 0.83p 299236
15/03/2023 0.83p 0.85p 0.80p 0.83p 1109780
14/03/2023 0.88p 0.90p 0.80p 0.83p 2272513
13/03/2023 0.90p 0.95p 0.85p 0.88p 826864
10/03/2023 0.90p 0.95p 0.85p 0.90p 2026131
09/03/2023 0.95p 1.00p 0.85p 0.90p 1103309
08/03/2023 0.98p 1.00p 0.88p 0.95p 726034
07/03/2023 0.93p 1.00p 0.90p 0.98p 3637913
06/03/2023 0.93p 1.00p 0.85p 0.93p 2081887
03/03/2023 0.93p 1.00p 0.85p 0.93p 4314197
02/03/2023 1.08p 1.10p 0.90p 0.93p 10422151
01/03/2023 0.78p 1.30p 0.75p 1.10p 30162912
28/02/2023 0.78p 0.80p 0.75p 0.78p 3446776
27/02/2023 0.65p 0.80p 0.64p 0.78p 7797503
24/02/2023 0.65p 0.70p 0.60p 0.65p 5048904
23/02/2023 0.65p 0.70p 0.60p 0.65p 3110353
22/02/2023 0.65p 0.67p 0.60p 0.65p 2131821
21/02/2023 0.65p 0.70p 0.60p 0.65p 1383418
20/02/2023 0.65p 0.69p 0.61p 0.65p 4690447
17/02/2023 0.60p 0.70p 0.57p 0.65p 5157949
16/02/2023 0.60p 0.65p 0.55p 0.60p 3752127
15/02/2023 0.63p 0.70p 0.57p 0.60p 2654067
14/02/2023 0.55p 0.67p 0.52p 0.63p 3706629
13/02/2023 0.55p 0.60p 0.50p 0.55p 2969438
10/02/2023 0.55p 0.59p 0.50p 0.55p 5114555
09/02/2023 0.50p 0.60p 0.45p 0.55p 5404413
08/02/2023 0.60p 0.60p 0.43p 0.50p 9122905
07/02/2023 0.63p 0.70p 0.60p 0.65p 1120492
06/02/2023 0.58p 0.65p 0.55p 0.63p 1297797
03/02/2023 0.55p 0.60p 0.55p 0.58p 3449674
02/02/2023 0.55p 0.60p 0.50p 0.55p 3057858
01/02/2023 0.55p 0.60p 0.55p 0.60p 7717255
31/01/2023 0.53p 0.60p 0.50p 0.55p 2996687
30/01/2023 0.55p 0.55p 0.52p 0.53p 2712991
27/01/2023 0.58p 0.60p 0.50p 0.55p 1948017
26/01/2023 0.58p 0.60p 0.55p 0.58p 3529547
25/01/2023 0.55p 0.60p 0.55p 0.58p 1249877
24/01/2023 0.53p 0.69p 0.50p 0.58p 14010779
23/01/2023 0.53p 0.55p 0.50p 0.53p 3794284
20/01/2023 0.53p 0.55p 0.53p 0.53p 1516593
19/01/2023 0.53p 0.55p 0.50p 0.53p 1426954
18/01/2023 0.53p 0.55p 0.53p 0.53p 1072140
17/01/2023 0.55p 0.57p 0.50p 0.53p 2349398
16/01/2023 0.58p 0.60p 0.53p 0.60p 2098887
13/01/2023 0.55p 0.60p 0.50p 0.58p 8712580
12/01/2023 0.63p 0.65p 0.54p 0.55p 3298530
11/01/2023 0.68p 0.70p 0.63p 0.70p 1331577
10/01/2023 0.65p 0.70p 0.60p 0.68p 1460201
09/01/2023 0.73p 0.73p 0.62p 0.65p 2239422
06/01/2023 0.73p 0.75p 0.70p 0.73p 1435178
05/01/2023 0.73p 0.75p 0.70p 0.73p 1678846
04/01/2023 0.73p 0.75p 0.70p 0.73p 2549828
03/01/2023 0.65p 0.75p 0.64p 0.73p 4290094
30/12/2022 0.65p 0.70p 0.60p 0.65p 2599019
29/12/2022 0.63p 0.70p 0.53p 0.62p 4760169
28/12/2022 0.65p 0.70p 0.60p 0.63p 6345944
23/12/2022 0.83p 0.90p 0.62p 0.73p 6586741
22/12/2022 0.95p 1.00p 0.90p 0.95p 3131350
21/12/2022 0.95p 1.00p 0.90p 0.95p 892307
20/12/2022 0.95p 0.98p 0.92p 0.95p 400546
19/12/2022 0.95p 1.00p 0.91p 1.00p 813724
16/12/2022 1.03p 1.05p 0.90p 0.95p 2801258
15/12/2022 1.08p 1.15p 1.01p 1.03p 1681217
14/12/2022 1.23p 1.25p 1.00p 1.08p 5148547
13/12/2022 1.28p 1.28p 1.20p 1.23p 693156
12/12/2022 1.28p 1.29p 1.20p 1.28p 220425
09/12/2022 1.33p 1.40p 1.25p 1.28p 163555
08/12/2022 1.33p 1.40p 1.25p 1.33p 432111
07/12/2022 1.33p 1.40p 1.25p 1.33p 69862
06/12/2022 1.33p 1.34p 1.25p 1.33p 262322
05/12/2022 1.33p 1.37p 1.26p 1.33p 1357940
02/12/2022 1.25p 1.30p 1.20p 1.28p 1583618
01/12/2022 1.25p 1.40p 1.20p 1.25p 1565871
30/11/2022 1.35p 1.40p 1.20p 1.25p 1435685
29/11/2022 1.38p 1.40p 1.30p 1.35p 668172
28/11/2022 1.43p 1.45p 1.35p 1.38p 319219
25/11/2022 1.43p 1.43p 1.40p 1.43p 178665
24/11/2022 1.45p 1.45p 1.40p 1.43p 453004
23/11/2022 1.45p 1.50p 1.40p 1.45p 188018
22/11/2022 1.45p 1.50p 1.42p 1.45p 238862
21/11/2022 1.50p 1.51p 1.40p 1.45p 908412
18/11/2022 1.50p 1.53p 1.41p 1.50p 125095
17/11/2022 1.50p 1.58p 1.41p 1.50p 703831
16/11/2022 1.55p 1.60p 1.40p 1.50p 1558481
15/11/2022 1.55p 1.60p 1.50p 1.55p 461824
14/11/2022 1.60p 1.61p 1.54p 1.55p 1171585
11/11/2022 1.65p 1.70p 1.50p 1.60p 722309
10/11/2022 1.65p 1.65p 1.60p 1.65p 446000
09/11/2022 1.65p 1.66p 1.60p 1.65p 266350
08/11/2022 1.55p 1.70p 1.50p 1.65p 991030
07/11/2022 1.65p 1.70p 1.53p 1.60p 1180395
04/11/2022 1.65p 1.70p 1.60p 1.65p 603468
03/11/2022 1.65p 1.70p 1.60p 1.65p 321908
02/11/2022 1.65p 1.70p 1.55p 1.65p 886446
01/11/2022 1.70p 1.73p 1.60p 1.65p 1743272
31/10/2022 1.75p 1.77p 1.60p 1.70p 718963
28/10/2022 1.80p 1.84p 1.70p 1.75p 1019664
27/10/2022 1.80p 1.90p 1.70p 1.80p 1366219
26/10/2022 1.80p 1.89p 1.70p 1.80p 833437
25/10/2022 1.80p 1.90p 1.70p 1.70p 1456406
24/10/2022 1.70p 1.90p 1.70p 1.80p 2287607
21/10/2022 1.70p 1.80p 1.67p 1.70p 607698
20/10/2022 1.65p 1.80p 1.60p 1.70p 899127
19/10/2022 1.65p 1.70p 1.60p 1.65p 464650
18/10/2022 1.65p 1.70p 1.60p 1.65p 376031
17/10/2022 1.65p 1.70p 1.60p 1.65p 572530
14/10/2022 1.65p 1.70p 1.60p 1.65p 880997
13/10/2022 1.65p 1.70p 1.61p 1.65p 954733
12/10/2022 1.80p 1.84p 1.61p 1.65p 731293
11/10/2022 1.80p 1.90p 1.70p 1.76p 552134
10/10/2022 1.85p 1.91p 1.71p 1.80p 693188
07/10/2022 1.70p 2.00p 1.70p 1.90p 3589629
06/10/2022 1.68p 1.75p 1.60p 1.70p 367000
05/10/2022 1.70p 1.75p 1.65p 1.70p 419951
04/10/2022 1.70p 1.80p 1.60p 1.70p 1858140
03/10/2022 1.85p 1.85p 1.60p 1.70p 676493
30/09/2022 1.95p 2.00p 1.79p 1.85p 1272009
29/09/2022 1.85p 2.10p 1.80p 1.95p 5641457
28/09/2022 1.85p 2.00p 1.70p 1.70p 1069567
27/09/2022 1.95p 2.00p 1.70p 1.85p 1042381
26/09/2022 2.20p 2.30p 1.90p 1.95p 1086144
23/09/2022 2.35p 2.70p 2.11p 2.20p 2366987
22/09/2022 2.15p 2.40p 2.10p 2.30p 2890238
21/09/2022 1.80p 2.60p 1.72p 2.20p 9935588
20/09/2022 1.80p 1.90p 1.70p 1.80p 487666
16/09/2022 1.80p 1.82p 1.72p 1.80p 231046
15/09/2022 1.70p 1.90p 1.67p 1.80p 785553
14/09/2022 1.75p 1.80p 1.60p 1.77p 907683
13/09/2022 1.75p 1.82p 1.70p 1.75p 556271
12/09/2022 1.75p 1.90p 1.72p 1.75p 965598
09/09/2022 1.75p 1.82p 1.70p 1.75p 492097
08/09/2022 1.85p 1.89p 1.73p 1.80p 709521
07/09/2022 1.85p 1.90p 1.80p 1.85p 725630
06/09/2022 1.85p 1.90p 1.80p 1.85p 490865
05/09/2022 1.85p 1.90p 1.80p 1.85p 609821
02/09/2022 1.90p 2.00p 1.80p 1.88p 1285874
01/09/2022 2.05p 2.10p 1.80p 1.90p 771555
31/08/2022 2.15p 2.20p 2.00p 2.05p 590014
30/08/2022 2.15p 2.20p 2.10p 2.15p 710271
26/08/2022 2.15p 2.20p 2.10p 2.15p 622637
25/08/2022 2.15p 2.20p 2.11p 2.15p 341548
24/08/2022 2.15p 2.20p 2.10p 2.15p 360201
23/08/2022 2.15p 2.20p 2.10p 2.15p 364237
22/08/2022 2.25p 2.29p 2.10p 2.15p 1383771
19/08/2022 2.40p 2.44p 2.20p 2.25p 967538
18/08/2022 2.40p 2.70p 2.30p 2.40p 2393446
17/08/2022 1.95p 2.90p 1.90p 2.40p 6604125
16/08/2022 1.75p 2.00p 1.70p 1.95p 1081611
15/08/2022 1.85p 1.90p 1.72p 1.75p 1213486
12/08/2022 1.85p 1.90p 1.80p 1.88p 403487
11/08/2022 1.90p 2.00p 1.80p 1.85p 1064878
10/08/2022 1.90p 2.00p 1.80p 1.90p 219373
09/08/2022 2.10p 2.20p 1.82p 2.10p 488985
08/08/2022 2.10p 2.25p 2.00p 2.10p 1777764
05/08/2022 1.75p 2.60p 1.74p 2.10p 6650607
04/08/2022 2.05p 2.15p 1.62p 1.75p 5523168
03/08/2022 3.05p 3.10p 2.00p 2.10p 19225258
02/08/2022 1.55p 2.90p 1.40p 2.80p 25821442
01/08/2022 1.20p 1.70p 1.20p 1.55p 6813546
29/07/2022 1.18p 1.40p 1.10p 1.20p 2927687
28/07/2022 1.20p 1.26p 1.18p 1.18p 404731
27/07/2022 1.25p 1.28p 1.16p 1.20p 219093
26/07/2022 1.18p 1.35p 1.18p 1.25p 2632507
25/07/2022 1.20p 1.25p 1.10p 1.18p 430553
22/07/2022 1.20p 1.27p 1.16p 1.20p 387000
21/07/2022 1.15p 1.28p 1.14p 1.20p 962160
20/07/2022 1.15p 1.20p 1.10p 1.15p 399403
19/07/2022 1.15p 1.20p 1.12p 1.15p 431945
18/07/2022 1.15p 1.20p 1.11p 1.15p 336491
15/07/2022 1.30p 1.30p 1.19p 1.19p 949282
14/07/2022 1.23p 1.35p 1.16p 1.30p 1904346
13/07/2022 1.05p 1.40p 1.00p 1.23p 9286685

*Close Price adjusted for both dividends and splits