Cel Ai Share History

Cel Ai Share Price history. The following table shows end-of-day data CLAI historical share prices for Cel Ai, 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.

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

Date	Open	High	Low	Close	Volume
2024-05-17	0.16	0.17	0.16	0.16	230,080
2024-05-16	0.16	0.16	0.16	0.16	622,736
2024-05-15	0.16	0.16	0.16	0.16	751,561
2024-05-14	0.16	0.16	0.16	0.16	550,522
2024-05-13	0.14	0.16	0.13	0.16	6,646,936
2024-05-10	0.23	0.14	0.13	0.14	33,270,368
2024-05-09	0.23	0.23	0.23	0.23	517,146
2024-05-08	0.23	0.23	0.23	0.23	681,381
2024-05-07	0.23	0.21	0.21	0.21	2,842,000
2024-05-06	0.20	0.20	0.20	0.20	0
2024-05-03	0.23	0.20	0.20	0.20	90,060
2024-05-02	0.23	0.23	0.23	0.23	274,191
2024-05-01	0.23	0.23	0.23	0.23	692,422
2024-04-30	0.23	0.23	0.23	0.23	412,860
2024-04-29	0.23	0.23	0.23	0.23	1,292,279
2024-04-26	0.23	0.23	0.23	0.23	454,469
2024-04-25	0.23	0.23	0.23	0.23	38,810
2024-04-24	0.23	0.23	0.23	0.23	3,970,554
2024-04-23	0.23	0.23	0.23	0.23	210,984
2024-04-22	0.23	0.23	0.23	0.23	70,903
2024-04-19	0.23	0.23	0.23	0.23	2,032,212
2024-04-18	0.23	0.23	0.23	0.23	1,085,372
2024-04-17	0.23	0.23	0.23	0.23	1,519,043
2024-04-16	0.23	0.23	0.23	0.23	550,702
2024-04-15	0.23	0.23	0.23	0.23	2,870,590
2024-04-12	0.23	0.23	0.23	0.23	1,730,061
2024-04-11	0.23	0.23	0.23	0.23	1,146,893
2024-04-10	0.23	0.23	0.23	0.23	312,012
2024-04-09	0.23	0.23	0.23	0.23	2,432,232
2024-04-08	0.23	0.23	0.23	0.23	890,470
2024-04-05	0.23	0.23	0.23	0.23	2,134,297
2024-04-04	0.23	0.23	0.23	0.23	2,463,877
2024-04-03	0.23	0.23	0.23	0.23	3,151,640
2024-04-02	0.23	0.23	0.23	0.23	992,913
2024-04-01	0.23	0.23	0.23	0.23	0
2024-03-29	0.23	0.23	0.23	0.23	0
2024-03-28	0.23	0.23	0.23	0.23	1,974,845
2024-03-27	0.23	0.23	0.23	0.23	998,415
2024-03-26	0.22	0.23	0.22	0.23	2,872,865
2024-03-25	0.27	0.26	0.26	0.26	7,299,729
2024-03-22	0.27	0.27	0.27	0.27	5,484,681
2024-03-21	0.29	0.29	0.27	0.27	6,259,733
2024-03-20	0.33	0.33	0.29	0.29	6,059,622
2024-03-19	0.35	0.32	0.32	0.32	1,327,631
2024-03-18	0.35	0.35	0.35	0.35	461,784
2024-03-15	0.33	0.33	0.33	0.33	724,450
2024-03-14	0.35	0.35	0.33	0.33	1,260,672
2024-03-13	0.35	0.35	0.35	0.35	845,686
2024-03-12	0.33	0.35	0.33	0.35	641,330
2024-03-11	0.35	0.34	0.33	0.33	5,232,614
2024-03-08	0.38	0.38	0.35	0.35	1,420,755
2024-03-07	0.38	0.40	0.38	0.38	3,600,215
2024-03-06	0.40	0.40	0.38	0.38	1,482,854
2024-03-05	0.43	0.43	0.40	0.40	1,776,251
2024-03-04	0.43	0.43	0.43	0.43	165,977
2024-03-01	0.43	0.43	0.43	0.43	566,858
2024-02-29	0.43	0.43	0.43	0.43	13,032,274
2024-02-28	0.48	0.48	0.43	0.43	6,544,530
2024-02-27	0.48	0.48	0.48	0.48	12,183,902
2024-02-26	0.43	0.48	0.45	0.48	28,444,597
2024-02-23	0.40	0.43	0.38	0.43	28,405,741
2024-02-22	0.38	0.40	0.38	0.40	41,841,915
2024-02-21	0.38	0.41	0.41	0.41	6,467,567
2024-02-20	0.38	0.38	0.38	0.38	725,748
2024-02-19	0.40	0.40	0.35	0.38	1,569,709
2024-02-16	0.43	0.43	0.40	0.40	615,684
2024-02-15	0.43	0.43	0.43	0.43	799,288
2024-02-14	0.43	0.46	0.43	0.43	1,757,297
2024-02-13	0.38	0.44	0.43	0.43	1,902,002

Share	Price	Change
Ukrproduct (UKR)	2.10	44.55%
Chaarat Gold (CGH)	3.85	39.29%
Fireangel (FA.)	5.75	35.29%
Synairgen (SNG)	7.00	21.53%
Image Scan Holdings (IGE)	1.60	18.52%

Share	Price	Change
Eqtec (EQT)	1.10	-21.43%
Gfinity (GFIN)	0.03	-16%
Strategic Minerals (SML)	0.165	-15%
Uk Oil & Gas (UKOG)	0.0275	-14.29%
Apq Global (APQ)	6.50	-9.09%

Share	Price	Volume
Supply@me Cap (SYME)	0.02	1,661,102,421
Mosman Oil Gas (MSMN)	0.022	239,666,153
Lloyds (LLOY)	55.52	207,519,217
Clontarf (CLON)	0.0475	181,070,205
Beacon Energy. (BCE)	0.0575	128,296,205