Market data

Select a section

Cel AI

(CLAI)
Sector: Food Producers
0.19p
-0.06p -22.45
Last updated: 17:06:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/07/2025 0.25p 0.25p 0.18p 0.19p 217,376,606
17/07/2025 0.25p 0.26p 0.23p 0.25p 34,507,033
16/07/2025 0.26p 0.28p 0.22p 0.25p 58,573,704
15/07/2025 0.27p 0.33p 0.25p 0.26p 91,043,835
14/07/2025 0.29p 0.31p 0.26p 0.27p 21,956,269
11/07/2025 0.29p 0.31p 0.25p 0.29p 27,578,485
10/07/2025 0.29p 0.31p 0.25p 0.29p 37,901,199
09/07/2025 0.32p 0.34p 0.28p 0.30p 15,214,511
08/07/2025 0.32p 0.34p 0.28p 0.31p 23,067,220
07/07/2025 0.33p 0.35p 0.28p 0.30p 18,190,679
04/07/2025 0.32p 0.38p 0.30p 0.34p 32,803,042
03/07/2025 0.35p 0.38p 0.30p 0.32p 42,643,713
02/07/2025 0.35p 0.37p 0.28p 0.35p 60,586,138
01/07/2025 0.31p 0.39p 0.30p 0.35p 102,248,075
30/06/2025 0.25p 0.35p 0.25p 0.30p 180,306,740
27/06/2025 0.48p 0.48p 0.35p 0.45p 74,335,687
26/06/2025 0.58p 0.62p 0.48p 0.53p 59,087,436
25/06/2025 0.65p 0.68p 0.48p 0.56p 95,143,614
24/06/2025 0.61p 0.85p 0.58p 0.65p 161,160,197
23/06/2025 0.69p 0.70p 0.59p 0.59p 43,790,509
20/06/2025 0.59p 0.75p 0.56p 0.69p 110,856,203
19/06/2025 0.71p 0.75p 0.59p 0.59p 78,047,206
18/06/2025 0.65p 0.80p 0.65p 0.71p 108,325,913
17/06/2025 0.50p 0.68p 0.48p 0.65p 93,293,053
16/06/2025 0.47p 0.55p 0.45p 0.48p 45,793,095
13/06/2025 0.43p 0.52p 0.42p 0.47p 51,121,998
12/06/2025 0.47p 0.47p 0.40p 0.43p 25,022,635
11/06/2025 0.54p 0.55p 0.45p 0.47p 53,041,447
10/06/2025 0.56p 0.59p 0.45p 0.54p 83,386,348
09/06/2025 0.70p 0.72p 0.55p 0.61p 83,923,011
06/06/2025 0.68p 0.74p 0.61p 0.70p 56,841,989
05/06/2025 0.85p 0.87p 0.65p 0.71p 84,544,985
04/06/2025 0.86p 0.91p 0.84p 0.84p 53,179,724
03/06/2025 0.81p 0.90p 0.80p 0.86p 52,053,236
02/06/2025 0.64p 0.94p 0.60p 0.85p 110,054,694
30/05/2025 0.64p 0.68p 0.53p 0.68p 99,560,931
29/05/2025 0.60p 0.75p 0.53p 0.65p 171,212,439
28/05/2025 0.42p 0.75p 0.41p 0.59p 358,771,899
27/05/2025 0.25p 0.50p 0.25p 0.41p 314,310,952
26/05/2025 0.23p 0.25p 0.20p 0.23p 684,427
23/05/2025 0.23p 0.25p 0.20p 0.23p 684,427
22/05/2025 0.22p 0.25p 0.20p 0.23p 1,323,342
21/05/2025 0.25p 0.27p 0.18p 0.22p 9,274,956
20/05/2025 0.23p 0.27p 0.20p 0.25p 5,210,514
19/05/2025 0.23p 0.25p 0.20p 0.23p 415,415
16/05/2025 0.24p 0.27p 0.20p 0.23p 1,772,489
15/05/2025 0.24p 0.27p 0.20p 0.24p 2,683,179
14/05/2025 0.24p 0.30p 0.20p 0.24p 2,002,404
13/05/2025 0.23p 0.25p 0.20p 0.24p 934,224
12/05/2025 0.23p 0.25p 0.20p 0.24p 1,506,864
09/05/2025 0.23p 0.25p 0.20p 0.23p 1,004,110
08/05/2025 0.27p 0.30p 0.20p 0.23p 2,009,544
07/05/2025 0.28p 0.30p 0.23p 0.27p 655,087
06/05/2025 0.26p 0.30p 0.25p 0.28p 1,422,768
05/05/2025 0.25p 0.30p 0.20p 0.23p 6,046,244
02/05/2025 0.25p 0.30p 0.20p 0.23p 6,046,244
01/05/2025 0.25p 0.30p 0.20p 0.25p 716,962
30/04/2025 0.27p 0.30p 0.20p 0.25p 1,600,357
29/04/2025 0.28p 0.30p 0.23p 0.27p 1,343,688
28/04/2025 0.28p 0.30p 0.23p 0.28p 1,552,879
25/04/2025 0.30p 0.33p 0.23p 0.27p 4,869,609
24/04/2025 0.33p 0.35p 0.25p 0.29p 22,975,759
23/04/2025 0.23p 0.60p 0.22p 0.32p 80,071,442
22/04/2025 0.17p 0.25p 0.15p 0.22p 8,926,591
21/04/2025 0.17p 0.19p 0.15p 0.17p 154,809
18/04/2025 0.17p 0.19p 0.15p 0.17p 154,809
17/04/2025 0.17p 0.19p 0.15p 0.17p 154,809
16/04/2025 0.18p 0.19p 0.16p 0.16p 1,946,595
15/04/2025 0.18p 0.19p 0.16p 0.18p 394,480
14/04/2025 0.18p 0.19p 0.16p 0.18p 276,912
11/04/2025 0.18p 0.19p 0.16p 0.18p 932,429
10/04/2025 0.18p 0.19p 0.16p 0.17p 759,699
09/04/2025 0.17p 0.19p 0.16p 0.19p 6,739,198
08/04/2025 0.17p 0.18p 0.16p 0.17p 397,297
07/04/2025 0.17p 0.18p 0.16p 0.17p 844,627
04/04/2025 0.17p 0.18p 0.16p 0.17p 800,305
03/04/2025 0.19p 0.20p 0.15p 0.17p 4,898,475
02/04/2025 0.19p 0.20p 0.17p 0.19p 511,538
01/04/2025 0.19p 0.20p 0.17p 0.19p 1,861,581
28/03/2025 0.19p 0.20p 0.18p 0.19p 391,786
27/03/2025 0.19p 0.20p 0.18p 0.18p 492,607
26/03/2025 0.19p 0.20p 0.18p 0.19p 630,094
25/03/2025 0.20p 0.20p 0.18p 0.19p 806,759
24/03/2025 0.20p 0.20p 0.18p 0.19p 282,602
21/03/2025 0.21p 0.22p 0.19p 0.20p 2,606,466
20/03/2025 0.21p 0.22p 0.19p 0.21p 219,589
19/03/2025 0.21p 0.22p 0.19p 0.21p 922,905
18/03/2025 0.21p 0.22p 0.19p 0.21p 1,402,063
17/03/2025 0.21p 0.22p 0.19p 0.19p 366,172
14/03/2025 0.21p 0.22p 0.19p 0.21p 607,187
13/03/2025 0.21p 0.22p 0.19p 0.21p 446,736
12/03/2025 0.21p 0.22p 0.19p 0.21p 69,292
11/03/2025 0.21p 0.22p 0.19p 0.19p 878,359
10/03/2025 0.21p 0.22p 0.19p 0.21p 1,207,995
07/03/2025 0.21p 0.22p 0.19p 0.21p 4,409,542
06/03/2025 0.22p 0.22p 0.19p 0.21p 1,229,285
05/03/2025 0.22p 0.22p 0.21p 0.22p 464,023
04/03/2025 0.25p 0.27p 0.21p 0.22p 7,135,173
03/03/2025 0.25p 0.27p 0.22p 0.25p 600,164
28/02/2025 0.25p 0.27p 0.22p 0.25p 2,166,967
27/02/2025 0.26p 0.28p 0.23p 0.25p 567,234
26/02/2025 0.26p 0.28p 0.24p 0.26p 1,994,307
25/02/2025 0.26p 0.28p 0.25p 0.26p 2,636,057
24/02/2025 0.26p 0.28p 0.24p 0.27p 1,246,863
21/02/2025 0.26p 0.28p 0.24p 0.26p 1,719,799
20/02/2025 0.26p 0.28p 0.24p 0.26p 422,280
19/02/2025 0.25p 0.28p 0.24p 0.26p 1,874,891
18/02/2025 0.25p 0.26p 0.24p 0.25p 3,058,141
17/02/2025 0.25p 0.26p 0.24p 0.25p 1,286,860
14/02/2025 0.25p 0.26p 0.24p 0.25p 756,717
13/02/2025 0.24p 0.26p 0.22p 0.25p 1,377,322
12/02/2025 0.23p 0.26p 0.22p 0.24p 5,612,123
11/02/2025 0.23p 0.24p 0.22p 0.23p 1,082,259
10/02/2025 0.22p 0.24p 0.20p 0.23p 4,031,311
07/02/2025 0.22p 0.24p 0.20p 0.20p 2,351,380
06/02/2025 0.22p 0.24p 0.20p 0.22p 1,096,139
05/02/2025 0.23p 0.24p 0.20p 0.22p 4,882,722
04/02/2025 0.25p 0.26p 0.21p 0.25p 3,984,744
03/02/2025 0.28p 0.28p 0.23p 0.25p 4,439,438
31/01/2025 0.30p 0.31p 0.25p 0.27p 4,813,833
30/01/2025 0.29p 0.31p 0.28p 0.30p 3,326,402
29/01/2025 0.27p 0.32p 0.26p 0.30p 16,137,349
28/01/2025 0.35p 0.35p 0.26p 0.28p 31,900,804
27/01/2025 0.43p 0.45p 0.32p 0.35p 28,337,047
24/01/2025 0.38p 0.55p 0.36p 0.44p 49,375,596
23/01/2025 0.28p 0.45p 0.27p 0.40p 26,219,496
22/01/2025 0.29p 0.32p 0.26p 0.31p 12,075,470
21/01/2025 0.27p 0.33p 0.25p 0.31p 23,355,147
20/01/2025 0.22p 0.30p 0.20p 0.25p 15,617,558

Market data

Select a section