CBUY.L Share History

CBUY.L Share Price history. The following table shows end-of-day data CBUY historical share prices for CBUY.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.

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

Date	Open	High	Low	Close	Volume
2020-02-06	0.10	0.15	0.10	0.15	2,759,306
2020-02-05	0.18	0.18	0.10	0.10	1,566,862
2020-02-04	0.19	0.19	0.15	0.18	4,746,599
2020-02-03	0.20	0.20	0.15	0.19	5,255,358
2020-01-31	0.20	0.20	0.20	0.20	288,578
2020-01-30	0.13	0.20	0.10	0.20	4,158,447
2020-01-29	0.20	0.20	0.13	0.13	2,024,507
2020-01-28	0.20	0.20	0.13	0.20	5,969,814
2020-01-27	0.23	0.35	0.13	0.20	5,903,074
2020-01-24	0.33	0.33	0.25	0.25	2,017,788
2020-01-23	0.33	0.34	0.23	0.33	5,492,121
2020-01-22	0.35	0.43	0.33	0.33	3,716,480
2020-01-21	0.43	0.43	0.33	0.35	5,519,786
2020-01-20	0.45	0.45	0.35	0.43	2,281,918
2020-01-17	0.45	0.45	0.33	0.45	6,789,579
2020-01-16	0.50	0.50	0.35	0.45	4,298,318
2020-01-15	0.58	0.60	0.48	0.50	2,917,219
2020-01-14	0.43	0.68	0.43	0.58	18,075,640
2020-01-13	0.36	0.55	0.35	0.45	7,290,099
2020-01-10	0.85	0.85	0.35	0.60	20,633,481
2020-01-09	2.20	2.20	0.50	0.85	25,976,200
2020-01-08	2.20	2.20	2.20	2.20	11,164
2020-01-07	2.25	2.25	2.25	2.25	155,286
2020-01-06	2.30	2.30	2.25	2.25	70,565
2020-01-03	2.30	2.30	2.30	2.30	0
2020-01-02	2.20	2.30	2.20	2.30	0
2020-01-01	2.20	2.20	2.20	2.20	0
2019-12-31	2.20	2.20	2.20	2.20	2,312
2019-12-30	2.20	2.20	2.20	2.20	0
2019-12-27	2.20	2.20	2.00	2.20	0
2019-12-25	2.20	2.20	2.20	2.20	0
2019-12-24	2.20	2.20	2.20	2.20	0
2019-12-23	2.20	2.20	2.20	2.20	5,000
2019-12-20	2.20	2.20	2.20	2.20	178
2019-12-19	2.20	2.20	2.20	2.20	7,500
2019-12-18	2.20	2.20	2.00	2.20	715
2019-12-17	2.20	2.20	2.20	2.20	0
2019-12-16	2.20	2.20	2.20	2.20	0
2019-12-13	2.20	2.20	2.20	2.20	16,019
2019-12-12	2.15	2.15	2.15	2.15	7,698
2019-12-11	2.15	2.15	2.15	2.15	17,499
2019-12-10	2.15	2.15	2.15	2.15	0
2019-12-09	2.15	2.15	2.00	2.15	0
2019-12-06	2.15	2.15	2.15	2.15	0
2019-12-05	2.15	2.15	2.15	2.15	0
2019-12-04	2.15	2.15	2.15	2.15	0
2019-12-03	2.15	2.15	2.15	2.15	2,530
2019-12-02	2.15	2.15	2.15	2.15	0
2019-11-29	2.15	2.15	2.15	2.15	0
2019-11-28	2.15	2.25	2.00	2.15	894
2019-11-27	2.15	2.15	2.15	2.15	464
2019-11-26	2.15	2.15	2.15	2.15	0
2019-11-25	2.15	2.15	2.15	2.15	15,000
2019-11-22	2.15	2.15	2.15	2.15	0
2019-11-21	2.15	2.15	2.15	2.15	8,418
2019-11-20	2.15	2.15	2.15	2.15	27,237
2019-11-19	2.15	2.15	2.15	2.15	7,535
2019-11-18	2.15	2.15	2.15	2.15	21,959
2019-11-15	2.15	2.15	2.15	2.15	0
2019-11-14	2.15	2.15	2.15	2.15	0
2019-11-13	2.15	2.15	2.15	2.15	0
2019-11-12	2.15	2.15	2.15	2.15	7,585
2019-11-11	2.15	2.15	2.15	2.15	146
2019-11-08	2.25	2.25	2.00	2.15	27,000
2019-11-07	2.15	2.15	2.15	2.15	0
2019-11-06	2.15	2.15	2.15	2.15	0
2019-11-05	2.15	2.15	2.00	2.15	442
2019-11-04	2.15	2.15	2.15	2.15	3,102
2019-11-01	2.15	2.15	2.00	2.15	0
2019-10-31	2.15	2.15	2.15	2.15	0
2019-10-30	2.15	2.15	2.00	2.15	0
2019-10-29	2.15	2.15	2.15	2.15	0
2019-10-28	2.15	2.15	2.15	2.15	1,836
2019-10-25	2.15	2.15	2.15	2.15	0
2019-10-24	2.20	2.20	2.15	2.15	2,000
2019-10-23	2.20	2.20	2.20	2.20	0
2019-10-22	2.20	2.20	2.20	2.20	0
2019-10-21	2.20	2.20	2.20	2.20	2,164
2019-10-18	2.20	2.20	2.20	2.20	8,482
2019-10-17	2.20	2.20	2.20	2.20	0
2019-10-16	2.25	2.25	2.20	2.20	1,854
2019-10-15	2.25	2.25	2.25	2.25	0
2019-10-14	2.25	2.25	2.10	2.25	50,000
2019-10-11	2.25	2.25	2.25	2.25	1,000
2019-10-10	2.20	2.25	2.20	2.20	0
2019-10-09	2.20	2.20	2.20	2.20	0
2019-10-08	2.30	2.30	2.20	2.20	48,600
2019-10-07	2.30	2.30	2.30	2.30	0
2019-10-04	2.30	2.30	2.30	2.30	0
2019-10-03	2.30	2.30	2.30	2.30	0
2019-10-02	2.30	2.30	2.30	2.30	2,811
2019-10-01	2.30	2.30	2.30	2.30	580
2019-09-30	2.30	2.30	2.30	2.30	597
2019-09-27	2.30	2.30	2.30	2.30	0
2019-09-26	2.30	2.30	2.10	2.30	0
2019-09-25	2.30	2.30	2.30	2.30	0
2019-09-24	2.30	2.30	2.30	2.30	0
2019-09-23	2.30	2.30	2.10	2.30	0
2019-09-20	2.30	2.30	2.10	2.30	0
2019-09-19	2.30	2.30	2.30	2.30	0
2019-09-18	2.30	2.30	2.30	2.30	63,392
2019-09-17	2.30	2.30	2.30	2.30	0
2019-09-16	2.30	2.30	2.30	2.30	16,119
2019-09-13	2.30	2.30	2.30	2.30	2,309
2019-09-12	2.30	2.30	2.30	2.30	0
2019-09-11	2.40	2.40	2.30	2.30	82,574
2019-09-10	2.40	2.40	2.30	2.40	503,560
2019-09-09	2.40	2.40	2.40	2.40	59,537
2019-09-06	2.40	2.40	2.40	2.40	0
2019-09-05	2.40	2.40	2.40	2.40	0
2019-09-04	2.40	2.40	2.40	2.40	0
2019-09-03	2.40	2.40	2.40	2.40	630
2019-09-02	2.40	2.40	2.40	2.40	0
2019-08-30	2.40	2.40	2.40	2.40	0
2019-08-29	2.40	2.40	2.40	2.40	0
2019-08-28	2.40	2.30	2.30	2.40	26,464
2019-08-27	2.40	2.40	2.40	2.40	0
2019-08-23	2.40	2.40	2.40	2.40	0
2019-08-22	2.20	2.40	2.20	2.40	228,214
2019-08-21	2.10	2.20	2.10	2.20	409,163
2019-08-20	2.05	2.05	2.05	2.05	0
2019-08-19	1.93	2.05	1.93	2.05	902,567
2019-08-16	1.93	1.93	1.85	1.93	12,890
2019-08-15	1.93	1.93	1.93	1.93	193
2019-08-14	1.93	1.93	1.85	1.93	2,766
2019-08-13	1.93	1.93	1.93	1.93	0
2019-08-12	1.93	1.93	1.93	1.93	6,669
2019-08-09	1.93	1.93	1.93	1.93	0
2019-08-08	1.93	1.93	1.93	1.93	0
2019-08-07	2.03	2.03	1.93	1.93	67,220
2019-08-06	2.03	2.03	2.03	2.03	0
2019-08-05	1.98	1.98	1.98	1.98	0
2019-08-02	1.98	1.98	1.98	1.98	0
2019-08-01	1.98	1.98	1.98	1.98	83,736
2019-07-31	1.98	1.98	1.98	1.98	0
2019-07-30	1.98	1.98	1.98	1.98	0
2019-07-29	1.98	1.98	1.98	1.98	1,800
2019-07-26	1.98	1.98	1.98	1.98	0
2019-07-25	1.98	1.98	1.98	1.98	0
2019-07-24	1.98	1.98	1.98	1.98	0
2019-07-23	1.98	1.98	1.98	1.98	0
2019-07-22	1.98	1.98	1.98	1.98	127,720
2019-07-19	1.98	1.98	1.98	1.98	0
2019-07-18	1.98	1.98	1.98	1.98	15,000
2019-07-17	1.98	1.98	1.98	1.98	0
2019-07-16	1.98	1.98	1.98	1.98	750
2019-07-15	1.98	1.98	1.98	1.98	12,500
2019-07-12	1.98	1.98	1.98	1.98	0
2019-07-11	2.03	2.03	1.98	1.98	180,000
2019-07-10	1.93	2.03	1.93	2.03	450,000
2019-07-09	1.93	1.93	1.93	1.93	160,150
2019-07-08	1.93	1.93	1.93	1.93	0
2019-07-05	1.93	1.93	1.93	1.93	0
2019-07-04	1.90	1.90	1.90	1.90	55,200
2019-07-03	1.90	1.90	1.90	1.90	50,000
2019-07-02	1.95	1.95	1.90	1.90	204,606
2019-07-01	1.95	1.95	1.95	1.95	50,114
2019-06-28	2.15	2.15	1.95	1.95	510,000
2019-06-27	2.15	2.15	2.15	2.15	0
2019-06-26	2.15	2.15	2.15	2.15	148,880
2019-06-25	2.35	2.35	2.15	2.15	133,955
2019-06-24	2.35	2.35	2.35	2.35	9,665
2019-06-21	2.35	2.35	2.35	2.35	0
2019-06-20	2.35	2.35	2.35	2.35	3,000
2019-06-19	2.35	2.35	2.35	2.35	3,587
2019-06-18	2.35	2.35	2.35	2.35	0
2019-06-17	2.35	2.35	2.35	2.35	0
2019-06-14	2.35	2.35	2.35	2.35	56,940
2019-06-13	2.35	2.35	2.35	2.35	4,356
2019-06-12	2.35	2.35	2.35	2.35	34,340
2019-06-11	2.35	2.35	2.35	2.35	26,363
2019-06-10	2.35	2.35	2.35	2.35	1,190
2019-06-07	2.35	2.35	2.35	2.35	0
2019-06-06	2.35	2.35	2.35	2.35	0
2019-06-05	2.35	2.35	2.35	2.35	0
2019-06-04	2.35	2.35	2.35	2.35	0
2019-06-03	2.35	2.35	2.35	2.35	1,490
2019-05-31	2.35	2.35	2.35	2.35	3,507
2019-05-30	2.35	2.35	2.20	2.35	0
2019-05-29	2.35	2.35	2.35	2.35	677
2019-05-28	2.35	2.35	2.35	2.35	4,140
2019-05-24	2.35	2.35	2.35	2.35	1,422
2019-05-23	2.35	2.35	2.20	2.35	0
2019-05-22	2.35	2.35	2.35	2.35	0
2019-05-21	2.35	2.35	2.35	2.35	0
2019-05-20	2.50	2.50	2.35	2.35	6,775
2019-05-17	2.55	2.55	2.50	2.50	32,085
2019-05-16	2.55	2.55	2.55	2.55	13,984
2019-05-15	2.55	2.55	2.55	2.55	14,024
2019-05-14	2.55	2.55	2.55	2.55	59,330
2019-05-13	2.55	2.55	2.55	2.55	150
2019-05-10	2.55	2.55	2.55	2.55	0
2019-05-09	2.55	2.55	2.55	2.55	0
2019-05-08	2.55	2.55	2.55	2.55	3,101
2019-05-07	2.55	2.55	2.55	2.55	874
2019-05-03	2.55	2.55	2.55	2.55	4,194
2019-05-02	2.55	2.55	2.55	2.55	1,875
2019-05-01	2.55	2.55	2.55	2.55	0
2019-04-30	2.55	2.55	2.55	2.55	0
2019-04-29	2.55	2.55	2.55	2.55	30,000

Share	Price	Change
Gunsynd (GUN)	0.225	87.5%
Zenova Grp (ZED)	2.25	18.42%
Trellus Health. (TRLS)	2.25	18.42%
Keras Res (KRS)	1.95	18.18%
Supply@me Cap (SYME)	0.03	17.65%

Share	Price	Change
Petrofac (PFC)	15.20	-31.84%
Biome Tech (BIOM)	80.00	-20%
Europa Metals (EUZ)	1.15	-17.86%
Libertine Hold (LIB)	3.50	-17.65%
Aptamer Group (APTA)	0.775	-13.89%

Share	Price	Volume
Mosman Oil Gas (MSMN)	0.021	1,350,944,411
Supply@me Cap (SYME)	0.03	1,102,547,076
Beacon Energy. (BCE)	0.055	195,657,875
Echo Energy (ECHO)	0.0039	190,273,684
Cap-xx (CPX)	0.0805	179,203,639