Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CELRGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.020611 | 0.000251 | 1.23% | 0.020893 | 0.021405 | 0.020196 | 867,469.00 |
| May 15 2024 | 0.02036 | 0.000811 | 4.15% | 0.01957 | 0.021307 | 0.019079 | 1,524,990.00 |
| May 14 2024 | 0.019548 | -0.000477 | -2.38% | 0.020033 | 0.020451 | 0.019372 | 7,097,120.00 |
| May 13 2024 | 0.020026 | -0.000592 | -2.87% | 0.020335 | 0.02263 | 0.019664 | 920,334.00 |
| May 12 2024 | 0.020618 | -0.001245 | -5.69% | 0.021882 | 0.02195 | 0.020451 | 524,700.00 |
| May 11 2024 | 0.021862 | 0.000436 | 2.03% | 0.021852 | 0.02241 | 0.020836 | 490,435.00 |
| May 10 2024 | 0.021427 | -0.001231 | -5.43% | 0.022612 | 0.022731 | 0.021208 | 1,057,243.00 |
| May 09 2024 | 0.022658 | 0.002114 | 10.29% | 0.020591 | 0.022912 | 0.019973 | 6,547,506.00 |
| May 08 2024 | 0.020544 | 0.000542 | 2.71% | 0.019958 | 0.021053 | 0.019484 | 3,398,276.00 |
| May 07 2024 | 0.020002 | -0.00062 | -3.01% | 0.020647 | 0.02144 | 0.019939 | 546,818.00 |
| May 06 2024 | 0.020622 | 0.000193 | 0.95% | 0.020335 | 0.022327 | 0.01967 | 952,753.00 |
| May 05 2024 | 0.020429 | 0.000073 | 0.36% | 0.020914 | 0.021099 | 0.020086 | 623,726.00 |
| May 04 2024 | 0.020355 | -0.000231 | -1.12% | 0.020552 | 0.02115 | 0.020217 | 249,247.00 |
| May 03 2024 | 0.020587 | 0.001243 | 6.42% | 0.019333 | 0.021077 | 0.019237 | 190,601.00 |
| May 02 2024 | 0.019344 | 0.000235 | 1.23% | 0.0191 | 0.019965 | 0.018667 | 592,178.00 |
| May 01 2024 | 0.019109 | -0.000301 | -1.55% | 0.019418 | 0.019805 | 0.017952 | 2,598,469.00 |
| Apr 30 2024 | 0.01941 | -0.000919 | -4.52% | 0.020335 | 0.020866 | 0.018259 | 2,714,863.00 |
| Apr 29 2024 | 0.020329 | -0.000313 | -1.52% | 0.020446 | 0.023416 | 0.018525 | 3,046,221.00 |
| Apr 28 2024 | 0.020642 | -0.000018 | -0.09% | 0.020622 | 0.021452 | 0.020566 | 533,248.00 |
| Apr 27 2024 | 0.02066 | -0.000271 | -1.29% | 0.02093 | 0.02097 | 0.020022 | 819,793.00 |
| Apr 26 2024 | 0.020931 | -0.000718 | -3.32% | 0.021654 | 0.021755 | 0.020296 | 836,845.00 |
| Apr 25 2024 | 0.021649 | -0.000016 | -0.07% | 0.021675 | 0.021899 | 0.020239 | 966,944.00 |
| Apr 24 2024 | 0.021665 | -0.001264 | -5.51% | 0.023003 | 0.024225 | 0.021532 | 1,313,138.00 |
| Apr 23 2024 | 0.022929 | 0.000177 | 0.78% | 0.022716 | 0.02345 | 0.022342 | 849,046.00 |
| Apr 22 2024 | 0.022752 | -0.000352 | -1.52% | 0.020446 | 0.024139 | 0.018525 | 488,017.00 |
| Apr 21 2024 | 0.023105 | 0.00052 | 2.30% | 0.02311 | 0.023765 | 0.022056 | 1,453,886.00 |
| Apr 20 2024 | 0.022585 | 0.001343 | 6.32% | 0.021704 | 0.023672 | 0.021101 | 2,364,840.00 |
| Apr 19 2024 | 0.021242 | 0.000295 | 1.41% | 0.020887 | 0.022327 | 0.018857 | 1,954,825.00 |
| Apr 18 2024 | 0.020947 | 0.001235 | 6.27% | 0.019249 | 0.021049 | 0.019053 | 4,332,957.00 |
| Apr 17 2024 | 0.019712 | -0.000285 | -1.43% | 0.020003 | 0.020249 | 0.018343 | 3,123,217.00 |
| Apr 16 2024 | 0.019997 | 0.000127 | 0.64% | 0.019864 | 0.020588 | 0.019041 | 2,721,291.00 |
| Apr 15 2024 | 0.01987 | -0.000762 | -3.69% | 0.020446 | 0.022486 | 0.018525 | 12,432,726.00 |
| Apr 14 2024 | 0.020632 | 0.000591 | 2.95% | 0.020446 | 0.020711 | 0.018525 | 6,165,393.00 |
| Apr 13 2024 | 0.020041 | -0.004342 | -17.81% | 0.023841 | 0.024119 | 0.017732 | 23,914,262.00 |
| Apr 12 2024 | 0.024383 | -0.003525 | -12.63% | 0.028524 | 0.03071 | 0.022483 | 18,519,164.00 |
| Apr 11 2024 | 0.027908 | 0.000919 | 3.41% | 0.026971 | 0.030964 | 0.025959 | 14,738,153.00 |
| Apr 10 2024 | 0.026989 | 0.000808 | 3.08% | 0.026182 | 0.029067 | 0.024921 | 10,522,210.00 |
| Apr 09 2024 | 0.026181 | -0.000371 | -1.40% | 0.026525 | 0.027362 | 0.025375 | 2,754,764.00 |
| Apr 08 2024 | 0.026552 | 0.001933 | 7.85% | 0.022981 | 0.026703 | 0.022274 | 3,329,060.00 |
| Apr 07 2024 | 0.024619 | 0.001265 | 5.42% | 0.023326 | 0.02486 | 0.022779 | 1,660,980.00 |
| Apr 06 2024 | 0.023353 | 0.000298 | 1.29% | 0.023525 | 0.024135 | 0.022912 | 941,742.00 |
| Apr 05 2024 | 0.023055 | -0.000756 | -3.18% | 0.023812 | 0.024447 | 0.022576 | 2,272,832.00 |
| Apr 04 2024 | 0.023811 | 0.000808 | 3.51% | 0.022981 | 0.02504 | 0.022274 | 1,185,204.00 |
| Apr 03 2024 | 0.023003 | -0.000438 | -1.87% | 0.023437 | 0.024386 | 0.022124 | 4,752,022.00 |
| Apr 02 2024 | 0.023441 | -0.002699 | -10.33% | 0.026076 | 0.02608 | 0.02291 | 4,274,027.00 |
| Apr 01 2024 | 0.02614 | -0.00018 | -0.68% | 0.027456 | 0.028112 | 0.024285 | 10,874,575.00 |
| Mar 31 2024 | 0.026319 | 0.000453 | 1.75% | 0.02589 | 0.026879 | 0.02559 | 1,604,004.00 |
| Mar 30 2024 | 0.025866 | -0.000138 | -0.53% | 0.026 | 0.027185 | 0.025826 | 2,449,001.00 |
| Mar 29 2024 | 0.026004 | -0.000912 | -3.39% | 0.026882 | 0.026882 | 0.025336 | 3,782,894.00 |
| Mar 28 2024 | 0.026916 | 0.000592 | 2.25% | 0.025885 | 0.027337 | 0.025748 | 1,443,850.00 |
| Mar 27 2024 | 0.026324 | -0.001232 | -4.47% | 0.02695 | 0.027841 | 0.025636 | 1,958,540.00 |
| Mar 26 2024 | 0.027556 | 0.000649 | 2.41% | 0.027456 | 0.028356 | 0.026308 | 2,364,127.00 |
| Mar 25 2024 | 0.026907 | 0.001277 | 4.98% | 0.022801 | 0.02794 | 0.022713 | 8,223,504.00 |
| Mar 24 2024 | 0.025629 | 0.001625 | 6.77% | 0.023992 | 0.026341 | 0.022912 | 5,026,733.00 |
| Mar 23 2024 | 0.024005 | 0.00081 | 3.49% | 0.023271 | 0.024429 | 0.023023 | 1,134,289.00 |
| Mar 22 2024 | 0.023195 | -0.000054 | -0.23% | 0.023292 | 0.02524 | 0.022408 | 3,686,067.00 |
| Mar 21 2024 | 0.023249 | -0.000104 | -0.45% | 0.022801 | 0.024703 | 0.022525 | 3,479,287.00 |
| Mar 20 2024 | 0.023353 | 0.002901 | 14.19% | 0.0205 | 0.023384 | 0.019601 | 3,336,740.00 |
| Mar 19 2024 | 0.020452 | -0.002403 | -10.51% | 0.022847 | 0.023489 | 0.019926 | 7,124,058.00 |
| Mar 18 2024 | 0.022855 | -0.001749 | -7.11% | 0.026699 | 0.028312 | 0.022483 | 2,930,702.00 |
| Mar 17 2024 | 0.024604 | 0.001046 | 4.44% | 0.024302 | 0.025356 | 0.022894 | 2,827,263.00 |
| Mar 16 2024 | 0.023558 | -0.003252 | -12.13% | 0.026699 | 0.028312 | 0.023443 | 4,690,310.00 |
| Mar 15 2024 | 0.02681 | -0.002413 | -8.26% | 0.028968 | 0.029135 | 0.024828 | 7,386,346.00 |
| Mar 14 2024 | 0.029223 | -0.000967 | -3.20% | 0.029629 | 0.030842 | 0.028117 | 4,296,978.00 |
| Mar 13 2024 | 0.03019 | 0.001851 | 6.53% | 0.028894 | 0.030245 | 0.028043 | 5,085,357.00 |
| Mar 12 2024 | 0.028339 | 0.000563 | 2.03% | 0.028968 | 0.029135 | 0.026497 | 10,197,009.00 |
| Mar 11 2024 | 0.027776 | 0.003265 | 13.32% | 0.022286 | 0.028672 | 0.022286 | 13,055,193.00 |
| Mar 10 2024 | 0.024511 | -0.000509 | -2.03% | 0.025538 | 0.025946 | 0.023853 | 4,481,982.00 |
| Mar 09 2024 | 0.02502 | -0.001019 | -3.91% | 0.026005 | 0.026171 | 0.024918 | 6,656,494.00 |
| Mar 08 2024 | 0.026039 | -0.00117 | -4.30% | 0.027174 | 0.027305 | 0.024277 | 6,993,280.00 |
| Mar 07 2024 | 0.027209 | 0.001822 | 7.18% | 0.025449 | 0.027376 | 0.024787 | 10,998,913.00 |
| Mar 06 2024 | 0.025388 | -0.000957 | -3.63% | 0.026083 | 0.02775 | 0.024262 | 13,709,774.00 |
| Mar 05 2024 | 0.026345 | 0.001259 | 5.02% | 0.025299 | 0.026345 | 0.021444 | 13,921,408.00 |
| Mar 04 2024 | 0.025086 | 0.000724 | 2.97% | 0.022286 | 0.027155 | 0.022286 | 14,440,160.00 |
| Mar 03 2024 | 0.024362 | 0.001338 | 5.81% | 0.023477 | 0.02484 | 0.022385 | 8,375,640.00 |
| Mar 02 2024 | 0.023024 | -0.000179 | -0.77% | 0.023178 | 0.024126 | 0.022469 | 4,036,981.00 |
| Mar 01 2024 | 0.023202 | 0.000821 | 3.67% | 0.022286 | 0.023833 | 0.022286 | 2,420,720.00 |
| Feb 29 2024 | 0.022381 | 0.000118 | 0.53% | 0.022164 | 0.023412 | 0.021404 | 9,590,448.00 |
| Feb 28 2024 | 0.022263 | 0.001227 | 5.83% | 0.021072 | 0.025158 | 0.021072 | 23,401,312.00 |
| Feb 27 2024 | 0.021035 | 0.00008 | 0.38% | 0.02057 | 0.021427 | 0.019775 | 5,536,223.00 |
| Feb 26 2024 | 0.020956 | 0.000942 | 4.71% | 0.017868 | 0.021502 | 0.01693 | 13,789,734.00 |
| Feb 25 2024 | 0.020014 | 0.001267 | 6.76% | 0.018731 | 0.020758 | 0.018703 | 10,969,461.00 |
| Feb 24 2024 | 0.018747 | 0.001084 | 6.14% | 0.017609 | 0.019174 | 0.017173 | 3,408,749.00 |
| Feb 23 2024 | 0.017663 | -0.000158 | -0.89% | 0.017868 | 0.017868 | 0.01693 | 2,981,080.00 |
| Feb 22 2024 | 0.017821 | 0.000163 | 0.92% | 0.017628 | 0.018435 | 0.017049 | 1,634,471.00 |
| Feb 21 2024 | 0.017658 | -0.000539 | -2.96% | 0.018231 | 0.018248 | 0.016469 | 4,339,285.00 |
| Feb 20 2024 | 0.018197 | -0.000718 | -3.80% | 0.018927 | 0.018941 | 0.016965 | 4,055,790.00 |
| Feb 19 2024 | 0.018915 | 0.001143 | 6.43% | 0.013653 | 0.01903 | 0.013633 | 9,218,810.00 |
| Feb 18 2024 | 0.017772 | 0.000519 | 3.01% | 0.017226 | 0.018525 | 0.016759 | 6,752,244.00 |
| Feb 17 2024 | 0.017253 | 0.000724 | 4.38% | 0.016513 | 0.017646 | 0.016137 | 4,083,044.00 |
