Cellular Goods (CBX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
12/07/2022 1.05p 1.08p 1.05p 1.05p 496262
11/07/2022 1.05p 1.10p 1.05p 1.05p 529723
08/07/2022 1.05p 1.09p 1.05p 1.05p 1081126
07/07/2022 1.08p 1.14p 1.00p 1.10p 1137735
06/07/2022 1.08p 1.14p 1.07p 1.08p 364391
05/07/2022 1.08p 1.14p 1.08p 1.08p 203941
04/07/2022 1.08p 1.14p 1.05p 1.08p 697026
01/07/2022 1.08p 1.14p 1.00p 1.08p 504115
30/06/2022 1.08p 1.14p 1.05p 1.08p 1912754
29/06/2022 1.15p 1.20p 1.00p 1.11p 6095725
28/06/2022 1.20p 1.24p 1.05p 1.15p 1078461
27/06/2022 1.23p 1.30p 1.05p 1.20p 1086776
24/06/2022 1.33p 1.35p 1.10p 1.23p 1253477
23/06/2022 1.35p 1.38p 1.28p 1.33p 725276
22/06/2022 1.40p 1.40p 1.30p 1.35p 901036
21/06/2022 1.40p 1.40p 1.30p 1.40p 639907
20/06/2022 1.40p 1.49p 1.31p 1.40p 430341
17/06/2022 1.45p 1.48p 1.33p 1.40p 879531
16/06/2022 1.55p 1.55p 1.40p 1.45p 1017902
15/06/2022 1.63p 1.66p 1.49p 1.55p 806976
14/06/2022 1.63p 1.70p 1.50p 1.50p 256544
13/06/2022 1.88p 1.88p 1.50p 1.63p 1611165
10/06/2022 1.88p 1.89p 1.77p 1.88p 111463
09/06/2022 1.88p 2.00p 1.75p 1.88p 659702
08/06/2022 1.90p 1.92p 1.78p 1.92p 556043
07/06/2022 2.08p 2.08p 1.80p 1.85p 1740708
06/06/2022 1.95p 2.25p 1.95p 2.00p 1273230
01/06/2022 1.85p 2.00p 1.81p 1.95p 1150658
31/05/2022 1.70p 2.00p 1.63p 1.85p 1082883
30/05/2022 1.70p 1.80p 1.30p 1.70p 3182332
27/05/2022 1.60p 1.90p 1.60p 1.75p 1118974
26/05/2022 1.80p 1.80p 1.53p 1.60p 2646280
25/05/2022 1.75p 2.00p 1.62p 1.80p 1881215
24/05/2022 1.63p 2.00p 1.59p 1.75p 1673939
23/05/2022 1.53p 1.74p 1.50p 1.60p 4526609
20/05/2022 1.63p 1.74p 1.50p 1.53p 5795851
19/05/2022 1.75p 1.78p 1.51p 1.56p 3676468
18/05/2022 1.85p 1.88p 1.72p 1.75p 1706860
17/05/2022 1.95p 2.00p 1.83p 1.85p 1599205
16/05/2022 2.05p 2.10p 1.90p 1.90p 2163159
13/05/2022 2.00p 2.10p 1.96p 2.05p 2609660
12/05/2022 2.10p 2.18p 1.90p 2.00p 5261212
11/05/2022 2.10p 2.40p 2.10p 2.30p 1484477
10/05/2022 2.15p 2.25p 2.00p 2.10p 1897648
09/05/2022 2.30p 2.40p 2.00p 2.20p 1650588
06/05/2022 2.38p 2.50p 2.10p 2.30p 2623261
05/05/2022 2.58p 2.70p 2.25p 2.50p 2989914
04/05/2022 2.38p 2.63p 2.38p 2.63p 2247925
03/05/2022 2.50p 2.75p 2.00p 2.50p 3120318
29/04/2022 2.50p 2.75p 2.25p 2.75p 3470618
28/04/2022 2.53p 2.74p 2.36p 2.53p 2727343
27/04/2022 2.63p 2.63p 2.28p 2.50p 755869
26/04/2022 2.63p 2.74p 2.55p 2.63p 1764972
25/04/2022 2.25p 2.75p 2.00p 2.63p 3599642
22/04/2022 2.88p 3.00p 2.70p 2.70p 1491744
21/04/2022 2.88p 3.00p 2.83p 2.88p 1077614
20/04/2022 2.63p 3.22p 2.63p 2.88p 3217372
19/04/2022 3.00p 3.00p 2.50p 2.63p 1554240
14/04/2022 3.00p 3.15p 2.75p 2.75p 881996
13/04/2022 2.75p 3.25p 2.50p 3.00p 3678347
12/04/2022 2.95p 3.00p 2.60p 2.75p 3130052
11/04/2022 2.88p 3.20p 2.60p 2.90p 3381489
08/04/2022 3.30p 3.40p 3.11p 3.20p 1223144
07/04/2022 3.20p 3.75p 3.00p 3.30p 8590949
06/04/2022 3.20p 3.40p 3.07p 3.20p 1151426
05/04/2022 3.05p 3.38p 3.01p 3.20p 2697209
04/04/2022 3.15p 3.30p 3.00p 3.30p 1641878
01/04/2022 3.30p 3.97p 3.00p 3.49p 5614519
31/03/2022 3.00p 3.50p 2.96p 3.18p 3054502
30/03/2022 2.88p 3.23p 2.75p 3.00p 1886294
29/03/2022 3.13p 3.20p 2.75p 3.00p 5117746
28/03/2022 3.40p 3.40p 3.00p 3.13p 4101450
25/03/2022 3.40p 3.48p 3.15p 3.44p 1504020
24/03/2022 3.45p 3.75p 3.30p 3.50p 1262981
23/03/2022 3.63p 3.70p 3.25p 3.60p 1741437
22/03/2022 3.75p 3.83p 3.50p 3.63p 1174121
21/03/2022 3.75p 3.85p 3.57p 3.66p 794878
18/03/2022 3.88p 4.00p 3.50p 3.75p 1034629
17/03/2022 3.88p 4.09p 3.75p 3.88p 1023078
16/03/2022 4.00p 4.00p 3.85p 3.88p 1309925
15/03/2022 4.13p 4.25p 3.42p 4.00p 3411874
14/03/2022 3.08p 5.00p 3.05p 4.10p 11224056
11/03/2022 2.63p 3.25p 2.50p 3.08p 2713462
10/03/2022 2.75p 2.90p 2.60p 2.63p 2418232
09/03/2022 2.88p 2.90p 2.53p 2.75p 2914235
08/03/2022 2.88p 3.25p 2.75p 2.88p 4942419
07/03/2022 3.50p 3.50p 2.50p 2.88p 4924965
04/03/2022 3.65p 3.78p 3.25p 3.30p 1948468
03/03/2022 3.85p 4.00p 3.50p 3.80p 2244024
02/03/2022 3.90p 4.00p 3.50p 3.85p 3224669
01/03/2022 4.48p 4.50p 3.66p 3.95p 2947746
28/02/2022 4.38p 4.58p 4.28p 4.43p 1848028
25/02/2022 4.25p 4.50p 4.00p 4.47p 3875126
24/02/2022 4.48p 4.59p 3.70p 4.25p 3679522
23/02/2022 3.93p 4.90p 3.80p 4.48p 3802798
22/02/2022 3.88p 4.25p 3.50p 3.87p 4581924
21/02/2022 5.50p 5.50p 3.50p 4.00p 24903060
18/02/2022 6.05p 6.05p 5.75p 5.88p 734972
17/02/2022 6.05p 6.24p 5.86p 6.05p 823237
16/02/2022 5.70p 6.10p 5.68p 6.05p 1142552
15/02/2022 5.95p 5.95p 5.50p 5.70p 1658469
14/02/2022 6.30p 6.30p 5.80p 5.95p 1084838
11/02/2022 5.75p 6.40p 5.70p 6.30p 2129733
10/02/2022 5.63p 5.95p 5.59p 5.75p 1076072
09/02/2022 5.55p 5.73p 5.50p 5.63p 1328189
08/02/2022 5.65p 5.70p 5.50p 5.50p 2050415
07/02/2022 5.85p 5.99p 5.50p 5.80p 1705477
04/02/2022 5.75p 5.99p 5.70p 5.85p 1560186
03/02/2022 5.85p 5.85p 5.70p 5.80p 1660765
02/02/2022 6.13p 6.28p 5.80p 5.80p 3956569
01/02/2022 6.10p 6.17p 6.00p 6.05p 856303
31/01/2022 6.00p 6.20p 6.00p 6.10p 488078
28/01/2022 6.05p 6.08p 5.96p 6.00p 684802
27/01/2022 6.10p 6.20p 5.90p 5.90p 1354769
26/01/2022 6.05p 6.19p 6.00p 6.10p 798187
25/01/2022 6.05p 6.19p 5.96p 6.05p 1443969
24/01/2022 6.20p 6.40p 6.00p 6.05p 2616135
21/01/2022 6.50p 6.52p 6.00p 6.20p 617657
20/01/2022 6.25p 6.84p 6.14p 6.50p 1450789
19/01/2022 6.70p 6.90p 6.10p 6.30p 1648941
18/01/2022 6.25p 6.85p 6.25p 6.70p 2410431
17/01/2022 6.30p 6.39p 6.00p 6.20p 1007880
14/01/2022 6.30p 6.40p 6.20p 6.30p 1141278
13/01/2022 6.48p 6.48p 6.10p 6.30p 1524267
12/01/2022 6.35p 6.70p 6.10p 6.48p 1037330
10/01/2022 6.55p 6.57p 6.10p 6.43p 1512124
07/01/2022 6.98p 7.20p 6.50p 6.70p 1568596
06/01/2022 6.65p 7.15p 6.65p 7.15p 1637849
05/01/2022 6.93p 7.00p 6.50p 6.65p 2453030
04/01/2022 7.05p 7.40p 6.60p 7.00p 2559577
03/01/2022 6.85p 7.50p 6.70p 7.25p 1515172
31/12/2021 6.85p 7.50p 6.70p 7.25p 1515172
30/12/2021 6.68p 7.00p 6.60p 6.85p 990387
29/12/2021 6.25p 7.50p 6.10p 6.80p 4086956
28/12/2021 6.25p 6.49p 6.01p 6.25p 1344583
27/12/2021 6.25p 6.49p 6.01p 6.25p 1344583
24/12/2021 6.25p 6.49p 6.01p 6.25p 1344583
23/12/2021 6.05p 6.50p 6.00p 6.41p 1106975
22/12/2021 6.13p 6.22p 6.00p 6.05p 1445220
21/12/2021 6.15p 6.25p 5.86p 6.10p 1219097
20/12/2021 6.05p 6.24p 5.80p 6.15p 1442796
17/12/2021 6.30p 6.30p 6.00p 6.00p 1747630
16/12/2021 6.15p 6.50p 6.00p 6.25p 2675431
15/12/2021 6.58p 6.70p 5.91p 6.19p 6810047
14/12/2021 6.80p 7.00p 6.30p 6.80p 2843081
13/12/2021 7.08p 7.08p 6.50p 6.80p 1853949
10/12/2021 7.13p 7.25p 6.90p 7.08p 1591844
09/12/2021 7.38p 7.75p 7.00p 7.10p 3580757
08/12/2021 6.85p 7.50p 6.63p 7.45p 5754159
07/12/2021 7.25p 7.29p 6.36p 6.85p 7455264
06/12/2021 7.75p 7.99p 6.80p 7.25p 8540418
03/12/2021 8.13p 8.20p 7.40p 7.75p 7764078
02/12/2021 9.13p 9.25p 7.85p 8.13p 15824034
01/12/2021 10.63p 11.70p 9.00p 9.10p 15186402
30/11/2021 10.00p 10.80p 9.93p 10.66p 4013528
29/11/2021 9.90p 10.38p 9.80p 10.15p 3693412
26/11/2021 10.15p 10.24p 9.43p 9.90p 5145797
25/11/2021 10.30p 10.80p 10.00p 10.50p 2286538
24/11/2021 10.10p 10.50p 10.05p 10.30p 1664018
23/11/2021 10.63p 10.75p 10.00p 10.10p 3158742
22/11/2021 10.40p 11.50p 10.40p 10.60p 6781876
19/11/2021 10.25p 10.70p 10.00p 10.48p 5396608
18/11/2021 10.10p 11.00p 9.50p 10.40p 7724025
17/11/2021 9.85p 10.80p 9.83p 10.00p 6056729
16/11/2021 10.80p 11.00p 9.65p 9.85p 10823843
15/11/2021 8.93p 11.50p 8.93p 10.50p 24608384
12/11/2021 8.15p 9.25p 8.15p 9.00p 10610649
11/11/2021 7.90p 8.50p 7.80p 8.20p 4831761
10/11/2021 8.05p 8.05p 7.75p 7.83p 3760349
09/11/2021 8.20p 8.80p 8.00p 8.24p 7589189
08/11/2021 7.10p 8.30p 7.09p 8.25p 11147302
05/11/2021 6.90p 7.20p 6.62p 7.00p 1374637
04/11/2021 7.00p 7.20p 6.79p 6.79p 1747007
03/11/2021 6.95p 7.20p 6.80p 6.80p 2091312
02/11/2021 7.00p 7.20p 6.83p 6.95p 1225238
01/11/2021 6.90p 7.18p 6.83p 7.00p 1126876
29/10/2021 7.00p 7.04p 6.80p 7.00p 1641867
28/10/2021 7.00p 7.09p 6.91p 7.00p 1177660
27/10/2021 7.10p 7.20p 6.84p 7.20p 1742401
26/10/2021 6.88p 7.20p 6.80p 7.10p 2289863
25/10/2021 6.88p 7.05p 6.75p 6.75p 1417982
22/10/2021 6.80p 7.00p 6.70p 6.88p 1953331
21/10/2021 6.80p 6.83p 6.63p 6.80p 1748611
20/10/2021 6.85p 6.88p 6.70p 6.80p 2161816
19/10/2021 7.05p 7.05p 6.80p 6.90p 2514945
18/10/2021 7.05p 7.20p 6.92p 7.05p 1212801
15/10/2021 6.95p 7.25p 6.90p 7.25p 2327551
14/10/2021 7.13p 7.33p 6.80p 7.00p 2414289
13/10/2021 6.88p 7.40p 6.86p 7.18p 2698912
12/10/2021 6.85p 7.00p 6.70p 6.88p 1446197
11/10/2021 6.85p 7.00p 6.60p 6.85p 1875968
08/10/2021 6.85p 7.00p 6.70p 6.80p 2892569
07/10/2021 6.95p 7.08p 6.80p 6.88p 3059307
06/10/2021 7.20p 7.29p 6.75p 6.95p 3759239
05/10/2021 7.90p 8.09p 7.10p 7.30p 6866288
04/10/2021 7.30p 8.50p 7.20p 7.90p 15841021
01/10/2021 6.75p 8.00p 6.53p 7.00p 13837787
30/09/2021 5.88p 7.00p 5.80p 6.68p 8909760
29/09/2021 5.88p 6.00p 5.70p 5.90p 2892614
28/09/2021 5.38p 6.00p 5.37p 5.76p 4970398

*Close Price adjusted for both dividends and splits