Cellular Goods (CBX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
27/09/2021 5.38p 5.49p 5.00p 5.38p 3037471
24/09/2021 5.60p 5.60p 5.27p 5.38p 2532393
23/09/2021 5.60p 5.70p 5.50p 5.60p 1821964
22/09/2021 5.60p 5.70p 5.50p 5.68p 1902699
21/09/2021 5.73p 5.73p 5.60p 5.60p 3044517
20/09/2021 5.95p 6.00p 5.75p 5.75p 2183353
17/09/2021 6.05p 6.06p 5.87p 5.95p 1864623
16/09/2021 6.05p 6.10p 5.92p 6.05p 899670
15/09/2021 6.13p 6.19p 6.01p 6.05p 925216
14/09/2021 6.18p 6.24p 6.00p 6.05p 2410464
13/09/2021 6.18p 6.25p 6.10p 6.18p 1630100
10/09/2021 6.18p 6.25p 6.10p 6.12p 2665325
09/09/2021 6.30p 6.30p 6.11p 6.18p 1629332
08/09/2021 6.35p 6.55p 6.00p 6.50p 1630831
07/09/2021 6.13p 6.50p 6.06p 6.41p 2369121
06/09/2021 6.18p 6.24p 6.00p 6.15p 3272426
03/09/2021 6.33p 6.33p 6.00p 6.14p 3089412
02/09/2021 6.33p 6.35p 6.25p 6.30p 2361724
01/09/2021 6.45p 6.50p 6.30p 6.30p 1349739
31/08/2021 6.45p 6.50p 6.25p 6.35p 1254280
30/08/2021 6.63p 6.69p 6.25p 6.40p 4021110
27/08/2021 6.63p 6.69p 6.25p 6.40p 3668864
26/08/2021 6.75p 6.80p 6.25p 6.51p 3886030
25/08/2021 6.88p 7.00p 6.50p 6.75p 1201239
24/08/2021 6.88p 6.95p 6.75p 6.75p 682048
23/08/2021 6.88p 6.97p 6.76p 6.88p 675784
20/08/2021 6.88p 7.00p 6.75p 6.88p 370096
19/08/2021 6.75p 6.95p 6.68p 6.88p 801892
18/08/2021 6.88p 7.00p 6.50p 6.80p 1030365
17/08/2021 7.25p 7.25p 6.75p 6.88p 1532741
16/08/2021 7.25p 8.00p 7.00p 7.10p 3494992
13/08/2021 7.00p 7.15p 6.78p 6.90p 1375054
12/08/2021 7.00p 7.18p 6.84p 7.00p 781565
11/08/2021 6.75p 7.25p 6.75p 7.00p 1682272
10/08/2021 6.75p 6.97p 6.68p 6.75p 1429416
09/08/2021 6.90p 6.90p 6.60p 6.80p 1006728
06/08/2021 6.90p 7.07p 6.80p 6.90p 775844
05/08/2021 6.90p 7.00p 6.72p 6.90p 1105766
04/08/2021 6.90p 7.00p 6.82p 6.85p 576989
03/08/2021 7.13p 7.13p 6.80p 6.90p 756083
02/08/2021 6.75p 7.50p 6.50p 7.13p 2544284
30/07/2021 6.73p 6.75p 6.61p 6.70p 697757
29/07/2021 7.13p 7.19p 6.50p 6.75p 3234653
28/07/2021 6.60p 7.50p 6.52p 7.00p 4824508
27/07/2021 6.60p 6.69p 6.44p 6.60p 1311656
26/07/2021 6.88p 6.88p 6.50p 6.60p 721403
23/07/2021 6.88p 7.05p 6.65p 6.75p 1223520
22/07/2021 6.75p 7.00p 6.50p 6.88p 2780377
21/07/2021 6.50p 6.75p 6.25p 6.55p 2338711
20/07/2021 6.83p 6.83p 6.40p 6.50p 3175799
19/07/2021 6.88p 7.00p 6.60p 6.75p 1644100
16/07/2021 6.88p 7.00p 6.75p 6.88p 825660
15/07/2021 7.13p 7.25p 6.75p 6.88p 1780645
14/07/2021 7.33p 7.40p 7.00p 7.10p 1213968
13/07/2021 7.38p 7.40p 7.25p 7.33p 472991
12/07/2021 7.43p 7.60p 7.22p 7.22p 1005490
09/07/2021 7.63p 7.63p 7.25p 7.43p 1269998
08/07/2021 7.63p 7.75p 7.50p 7.63p 2542002
07/07/2021 7.88p 8.04p 7.53p 7.75p 2145233
06/07/2021 8.25p 8.50p 7.75p 8.00p 2104458
05/07/2021 8.13p 8.50p 8.00p 8.25p 3742815
02/07/2021 7.25p 8.25p 7.03p 8.00p 5610664
01/07/2021 7.00p 7.50p 6.90p 7.25p 2150117
30/06/2021 7.00p 7.20p 6.75p 7.00p 1210909
29/06/2021 6.88p 7.18p 6.88p 6.90p 979700
28/06/2021 6.88p 7.25p 6.75p 7.00p 1090209
25/06/2021 6.88p 7.04p 6.60p 7.04p 1981990
24/06/2021 7.25p 7.49p 6.70p 6.80p 3120313
23/06/2021 6.73p 7.50p 6.50p 7.25p 3492767
22/06/2021 7.13p 7.25p 6.70p 6.73p 4948639
21/06/2021 7.25p 7.30p 6.70p 7.00p 2454295
18/06/2021 7.25p 7.45p 6.75p 7.25p 2211619
17/06/2021 7.00p 7.50p 6.61p 7.50p 4950060
16/06/2021 7.13p 7.25p 6.75p 7.03p 2018340
15/06/2021 7.25p 7.25p 7.00p 7.00p 1557362
14/06/2021 6.88p 7.30p 6.76p 7.13p 2033766
11/06/2021 7.20p 7.20p 6.75p 6.80p 3523669
10/06/2021 7.25p 7.50p 6.85p 6.85p 1554796
09/06/2021 7.10p 7.20p 6.75p 7.05p 1837458
08/06/2021 7.20p 7.40p 6.95p 7.20p 2325868
07/06/2021 7.30p 7.50p 7.10p 7.20p 1321085
04/06/2021 7.38p 7.60p 7.00p 7.40p 3052711
03/06/2021 7.13p 8.25p 7.08p 7.40p 7876051
02/06/2021 6.63p 7.47p 6.40p 7.10p 5743914
01/06/2021 6.23p 6.75p 6.23p 6.70p 3643866
31/05/2021 6.15p 6.30p 6.11p 6.25p 3133014
28/05/2021 6.15p 6.30p 6.11p 6.25p 3133014
27/05/2021 6.45p 6.50p 6.00p 6.15p 4535765
26/05/2021 6.55p 6.75p 6.40p 6.42p 2525553
25/05/2021 6.68p 6.80p 6.30p 6.55p 4012344
24/05/2021 6.78p 6.80p 6.50p 6.75p 1665106
21/05/2021 7.13p 7.13p 6.63p 6.80p 2320854
20/05/2021 6.65p 7.25p 6.50p 7.13p 4521518
19/05/2021 6.78p 6.80p 6.50p 6.65p 2100184
18/05/2021 6.88p 7.10p 6.75p 6.80p 3213857
17/05/2021 7.10p 7.20p 6.75p 7.00p 2641353
14/05/2021 7.15p 7.20p 7.00p 7.00p 2087160
13/05/2021 7.35p 7.35p 7.00p 7.20p 2683246
12/05/2021 7.38p 7.50p 7.10p 7.20p 2278286
11/05/2021 7.65p 7.66p 7.00p 7.25p 4744794
10/05/2021 7.63p 8.19p 7.55p 7.70p 3801333
07/05/2021 7.73p 8.14p 7.50p 7.80p 3100687
06/05/2021 8.13p 8.25p 7.50p 7.75p 3053877
05/05/2021 7.90p 8.25p 7.80p 8.00p 2671436
04/05/2021 8.38p 8.50p 7.80p 8.00p 2603839
03/05/2021 8.63p 8.64p 8.00p 8.13p 3942062
30/04/2021 8.63p 8.64p 8.00p 8.13p 3442062
29/04/2021 8.63p 9.50p 8.50p 8.50p 10571578
28/04/2021 7.68p 8.75p 7.66p 8.65p 11397312
27/04/2021 7.68p 8.00p 7.60p 7.68p 3703017
26/04/2021 7.63p 8.00p 7.50p 7.70p 4473531
23/04/2021 8.00p 8.25p 7.50p 7.90p 5656806
22/04/2021 8.13p 8.50p 8.00p 8.00p 7032290
21/04/2021 8.63p 8.74p 7.75p 8.28p 5602752
20/04/2021 7.50p 8.75p 7.25p 8.50p 12872738
19/04/2021 8.13p 8.24p 7.50p 7.60p 7520999
16/04/2021 8.38p 8.50p 7.75p 8.10p 9454205
15/04/2021 8.38p 9.00p 8.25p 8.50p 7416566
14/04/2021 8.63p 8.97p 8.25p 8.40p 7467507
13/04/2021 8.88p 9.00p 8.25p 8.60p 10832554
12/04/2021 9.63p 9.75p 8.75p 9.00p 7550065
09/04/2021 9.50p 9.75p 9.31p 9.49p 1998574
08/04/2021 9.50p 9.75p 9.33p 9.50p 1760023
07/04/2021 9.63p 9.75p 9.27p 9.50p 2991752
06/04/2021 9.63p 10.25p 9.51p 9.75p 3503234
05/04/2021 9.63p 10.14p 9.53p 9.70p 2610738
02/04/2021 9.63p 10.14p 9.53p 9.70p 2610738
01/04/2021 9.63p 10.14p 9.53p 9.70p 2610738
31/03/2021 9.38p 9.98p 9.26p 9.55p 1731136
30/03/2021 9.63p 10.00p 9.40p 9.40p 2798454
29/03/2021 10.00p 10.43p 9.36p 9.50p 3044818
26/03/2021 9.20p 10.45p 9.00p 10.10p 3396954
25/03/2021 9.63p 9.72p 9.01p 9.25p 4502975
24/03/2021 9.88p 10.00p 9.50p 9.75p 4026422
23/03/2021 10.50p 10.75p 9.75p 10.00p 3669654
22/03/2021 10.75p 11.00p 10.15p 10.60p 2086906
19/03/2021 11.13p 11.19p 10.35p 10.70p 2880502
18/03/2021 11.25p 11.50p 10.62p 10.75p 2990893
17/03/2021 11.25p 11.50p 10.76p 11.25p 2879732
16/03/2021 11.88p 12.00p 10.80p 11.30p 4559795
15/03/2021 12.88p 13.45p 11.51p 11.75p 9607980
12/03/2021 11.88p 13.50p 11.75p 13.00p 12309679
11/03/2021 10.88p 12.25p 10.83p 11.50p 9795593
10/03/2021 10.25p 11.68p 10.06p 10.75p 11301077
09/03/2021 9.05p 10.75p 8.55p 10.25p 21525278
08/03/2021 10.38p 11.00p 9.00p 9.00p 12622935
05/03/2021 11.00p 11.25p 9.51p 10.50p 20584088
04/03/2021 11.88p 12.25p 10.53p 11.00p 16628290
03/03/2021 13.12p 13.50p 11.00p 12.00p 25925172
02/03/2021 12.75p 15.46p 12.00p 12.75p 31500260
01/03/2021 20.75p 22.00p 12.53p 13.44p 53083480
26/02/2021 20.00p 29.00p 5.00p 19.00p 102024344

*Close Price adjusted for both dividends and splits