1. Share Prices

  2. Celsius Resources Limited (CLA)

0.57p+0.00 (+0.00%)05 Nov 2025, 11:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Celsius Resources Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 20250.57p0.52p0.52p0.57p25,000
Nov 4, 20250.57p0.58p0.58p0.57p112,154
Nov 3, 20250.57p0.58p0.58p0.57p129,116
Oct 31, 20250.57p0.52p0.52p0.57p650,000
Oct 30, 20250.55p0.59p0.52p0.55p70,361
Oct 29, 20250.55p0.59p0.59p0.55p35,000
Oct 27, 20250.55p0.52p0.52p0.55p100,000
Oct 24, 20250.55p0.57p0.52p0.57p206,023
Oct 22, 20250.55p0.52p0.50p0.55p1,535,571
Oct 20, 20250.55p0.60p0.60p0.55p234,113
Oct 17, 20250.55p0.55p0.55p0.55p800,000
Oct 16, 20250.57p0.60p0.57p0.57p293,272
Oct 15, 20250.57p0.60p0.57p0.57p111,079
Oct 14, 20250.57p0.56p0.55p0.57p311,983
Oct 13, 20250.57p0.55p0.52p0.53p7,046,924
Oct 10, 20250.57p0.58p0.55p0.57p4,029,024
Oct 9, 20250.57p0.60p0.56p0.60p1,087,085
Oct 8, 20250.57p0.57p0.57p0.57p500,000
Oct 7, 20250.57p0.58p0.56p0.56p1,950,000
Oct 6, 20250.55p0.60p0.57p0.57p1,158,414
Oct 1, 20250.55p0.59p0.52p0.55p1,347,096
Sep 30, 20250.42p0.59p0.45p0.55p3,133,895
Sep 26, 20250.40p0.44p0.40p0.42p1,545,828
Sep 24, 20250.38p0.40p0.40p0.38p858,780
Sep 23, 20250.38p0.40p0.40p0.38p746,139
Sep 15, 20250.40p0.45p0.39p0.40p1,168,793
Sep 12, 20250.40p0.40p0.40p0.40p500,125
Sep 10, 20250.40p0.36p0.36p0.40p1,121,130
Sep 5, 20250.40p0.35p0.35p0.40p10
Sep 4, 20250.40p0.45p0.45p0.40p10
Sep 1, 20250.38p0.44p0.38p0.40p714,216
Aug 28, 20250.38p0.40p0.40p0.38p400,000
Aug 26, 20250.33p0.35p0.35p0.38p800,000
Aug 22, 20250.33p0.35p0.35p0.33p1,000,000
Aug 21, 20250.33p0.33p0.33p0.33p5,000
Aug 20, 20250.33p0.35p0.31p0.33p39,007
Aug 19, 20250.33p0.31p0.31p0.33p55,555
Aug 12, 20250.33p0.34p0.34p0.33p146,884
Aug 11, 20250.35p0.36p0.27p0.33p1,124,204
Aug 8, 20250.35p0.37p0.31p0.35p1,319,353
Aug 7, 20250.33p0.44p0.31p0.35p7,828,133
Jul 28, 20250.33p0.31p0.31p0.33p145,287
Jul 8, 20250.33p0.31p0.31p0.33p329,594
Jul 3, 20250.33p0.35p0.35p0.33p28,579
Jul 2, 20250.33p0.34p0.34p0.33p60,000
Jun 20, 20250.33p0.34p0.34p0.33p12,073
Jun 11, 20250.33p0.34p0.34p0.33p1,450,724
Jun 3, 20250.33p0.31p0.31p0.33p49,582
Jun 2, 20250.33p0.34p0.34p0.33p457,520
May 21, 20250.33p0.31p0.31p0.33p159,235
123
Showing 1 to 50 of 111

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Rs Group PLC595.007.69
Sainsbury (J) PLC355.805.52
Osb Group PLC552.505.04
Hochschild Mining PLC336.404.93
Energean PLC1,023.003.75

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Smith & Nephew PLC1,242.00-10.87
Goodwin PLC21,200.00-9.01
Ashmore Group PLC170.80-8.86
Diageo PLC1,680.00-6.54
Risers/fallers data from previous trading day. Today's data available from 8:15am.