CLTV.L Share History

CLTV.L Share Price history. The following table shows end-of-day data CLTV historical share prices for CLTV.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CLTV.L
Share Price CLTV.L
Charts CLTV.L
Trades CLTV.L
History Compare
CLTV.L CLTV.L
Share News CLTV.L
RNS CLTV.L
Accounts

Date	Open	High	Low	Close	Volume
2019-09-09	1.25	1.25	1.25	1.25	131,491
2019-09-06	1.25	1.25	1.25	1.25	50,000
2019-09-05	1.25	1.25	1.25	1.25	106,700
2019-09-04	1.05	1.25	1.05	1.25	121,552
2019-09-03	0.75	1.05	0.75	1.05	45,138
2019-09-02	1.40	1.40	0.75	0.75	330,907
2019-08-30	1.40	1.40	1.40	1.25	0
2019-08-29	1.65	1.65	1.25	1.65	50,596
2019-08-28	1.65	1.65	1.30	1.65	0
2019-08-27	1.65	1.65	1.65	1.65	975
2019-08-23	1.65	1.65	1.65	1.65	0
2019-08-22	1.65	1.65	1.65	1.65	0
2019-08-21	1.65	1.65	1.65	1.65	26,231
2019-08-20	1.75	1.75	1.65	1.65	141,226
2019-08-19	1.75	1.75	1.75	1.75	40,248
2019-08-16	2.00	2.00	1.75	1.75	4,891
2019-08-15	1.15	2.00	1.15	2.00	639,373
2019-08-14	1.60	1.60	1.05	1.15	566,277
2019-08-13	2.15	2.15	1.38	1.48	397,987
2019-08-12	0.75	3.05	0.75	2.15	6,553,343
2019-08-09	0.75	0.75	0.75	0.75	0
2019-08-08	0.75	0.75	0.75	0.75	0
2019-08-07	0.75	0.75	0.75	0.75	0
2019-08-06	0.75	0.75	0.75	0.75	0
2019-08-05	0.75	0.75	0.75	0.75	0
2019-08-02	0.75	0.75	0.75	0.75	0
2019-08-01	0.75	0.75	0.75	0.75	0
2019-07-31	0.75	0.75	0.75	0.75	0
2019-07-30	0.75	0.75	0.75	0.75	0
2019-07-29	0.75	0.75	0.75	0.75	0
2019-07-26	0.75	0.75	0.75	0.75	0
2019-07-25	0.75	0.75	0.75	0.75	0
2019-07-24	0.75	0.75	0.75	0.75	0
2019-07-23	0.75	0.75	0.75	0.75	0
2019-07-22	0.75	0.75	0.75	0.75	0
2019-07-19	0.75	0.75	0.75	0.75	0
2019-07-18	0.75	0.75	0.75	0.75	0
2019-07-17	0.75	0.75	0.75	0.75	0
2019-07-16	0.75	0.75	0.75	0.75	0
2019-07-15	0.75	0.75	0.75	0.75	0
2019-07-12	0.75	0.75	0.75	0.75	0
2019-07-11	0.75	0.75	0.75	0.75	0
2019-07-10	0.75	0.75	0.75	0.75	0
2019-07-09	0.75	0.75	0.75	0.75	0
2019-07-08	0.75	0.75	0.75	0.75	1,052
2019-07-05	0.85	0.85	0.75	0.75	132,672
2019-07-04	0.85	0.85	0.85	0.85	101,505
2019-07-03	0.85	0.85	0.85	0.85	0
2019-07-02	0.65	0.85	0.65	0.85	116,189
2019-07-01	0.53	1.00	0.53	0.65	803,662
2019-06-28	0.53	0.53	0.53	0.53	0
2019-06-27	0.53	0.53	0.53	0.53	3,502
2019-06-26	0.53	0.53	0.53	0.53	0
2019-06-25	0.53	0.53	0.53	0.53	0
2019-06-24	0.53	0.53	0.53	0.53	0
2019-06-21	0.53	0.53	0.53	0.53	0
2019-06-20	0.53	0.53	0.53	0.53	0
2019-06-19	0.53	0.53	0.53	0.53	0
2019-06-18	0.53	0.53	0.53	0.53	0
2019-06-17	0.53	0.53	0.53	0.53	0
2019-06-14	0.53	0.53	0.53	0.53	0
2019-06-13	0.53	0.53	0.53	0.53	0
2019-06-12	0.53	0.53	0.53	0.53	0
2019-06-11	0.53	0.53	0.53	0.53	0
2019-06-10	0.53	0.53	0.53	0.53	0
2019-06-07	0.53	0.53	0.53	0.53	0
2019-06-06	0.53	0.53	0.53	0.53	0
2019-06-05	0.53	0.53	0.53	0.53	0
2019-06-04	0.53	0.53	0.53	0.53	0
2019-06-03	0.53	0.53	0.53	0.53	0
2019-05-31	0.53	0.53	0.53	0.53	0
2019-05-30	0.53	0.53	0.53	0.53	0
2019-05-29	0.53	0.53	0.53	0.53	0
2019-05-28	0.53	0.53	0.53	0.53	0
2019-05-24	0.53	0.53	0.53	0.53	0
2019-05-23	0.53	0.53	0.53	0.53	0
2019-05-22	0.53	0.53	0.53	0.53	0
2019-05-21	0.75	0.75	0.53	0.53	576,913
2019-05-20	0.75	0.75	0.75	0.75	0
2019-05-17	0.75	0.75	0.75	0.75	0
2019-05-16	0.75	0.75	0.75	0.75	50,000
2019-05-15	0.75	0.75	0.75	0.75	0
2019-05-14	0.70	0.75	0.65	0.75	0
2019-05-13	0.85	0.85	0.85	0.85	24,620
2019-05-10	0.85	0.85	0.85	0.85	0
2019-05-09	0.85	0.85	0.85	0.85	0
2019-05-08	0.85	0.85	0.85	0.85	0
2019-05-07	0.85	0.85	0.85	0.85	0
2019-05-03	0.85	0.85	0.85	0.85	0
2019-05-02	0.85	0.85	0.85	0.85	6,000
2019-05-01	0.85	0.85	0.85	0.85	0
2019-04-30	0.85	0.85	0.85	0.85	0
2019-04-29	0.85	0.85	0.85	0.85	0
2019-04-26	0.85	0.85	0.85	0.85	0
2019-04-25	0.85	0.85	0.85	0.85	0

Share	Price	Change
T42 Iot Track. (TRAC)	3.84	28%
C4x Discry Hdgs (C4XD)	12.00	27.32%
Cordel Group (CRDL)	4.75	25%
Inspirit Energy (INSP)	0.01	17.65%
Anglo American (AAL)	2,560.00	16.1%

Share	Price	Change
Seed Innov (SEED)	2.10	-27.59%
Indus Gas (INDI)	12.00	-25.94%
Destiny Pharma. (DEST)	16.75	-22.09%
Molecular Enrgy (MEN)	7.00	-17.65%
R&Q Insurance (RQIH)	2.40	-17.02%

Share	Price	Volume
Cap-xx (CPX)	0.0925	933,976,934
Echo Energy (ECHO)	0.0039	383,090,793
Baron Oil (BOIL)	0.065	235,104,772
Beacon Energy. (BCE)	0.0525	207,492,052
Barclays (BARC)	204.00	174,178,717