Cellectis S.A. (LON:0WA2)
London · Delayed Price · Currency is GBP · Price in EUR 2.455
+0.145 (6.28%)
At close: Aug 1, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 2.29 | 2.58 | 2.26 | 2.46 | 2.46 | 6.28% | 2,524 |
| Jul 31, 2025 | 2.55 | 2.53 | 2.31 | 2.31 | 2.31 | -6.85% | 7,237 |
| Jul 30, 2025 | 2.48 | 2.64 | 2.44 | 2.48 | 2.48 | 1.85% | 8,304 |
| Jul 29, 2025 | 2.52 | 2.93 | 2.44 | 2.44 | 2.44 | -7.24% | 40,960 |
| Jul 28, 2025 | 2.26 | 2.65 | 2.25 | 2.63 | 2.63 | 17.71% | 39,142 |
| Jul 25, 2025 | 1.81 | 2.26 | 1.80 | 2.23 | 2.23 | 17.49% | 24,017 |
| Jul 24, 2025 | 1.98 | 2.05 | 1.87 | 1.90 | 1.90 | -1.66% | 3,577 |
| Jul 23, 2025 | 1.55 | 1.95 | 1.59 | 1.93 | 1.93 | 26.64% | 48,526 |
| Jul 22, 2025 | 1.54 | 1.52 | 1.52 | 1.52 | 1.52 | -3.18% | 12 |
| Jul 21, 2025 | 1.62 | 1.58 | 1.57 | 1.57 | 1.57 | -1.01% | 22 |
| Jul 18, 2025 | 1.60 | 1.59 | 1.55 | 1.59 | 1.59 | 0.51% | 87 |
| Jul 17, 2025 | 1.60 | 1.62 | 1.57 | 1.58 | 1.58 | -3.06% | 4,423 |
| Jul 16, 2025 | 1.82 | 1.79 | 1.63 | 1.63 | 1.63 | -6.74% | 6,568 |
| Jul 15, 2025 | 1.90 | 2.02 | 1.71 | 1.75 | 1.75 | 8.02% | 42,475 |
| Jul 14, 2025 | 1.34 | 1.62 | 1.36 | 1.62 | 1.62 | 20.72% | 2,291 |
| Jul 11, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.07% | 8 |
| Jul 10, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.52% | - |
| Jul 9, 2025 | 1.36 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2 |
| Jul 8, 2025 | 1.36 | 1.35 | 1.35 | 1.35 | 1.35 | -0.59% | 564 |
| Jul 7, 2025 | 1.41 | 1.38 | 1.36 | 1.36 | 1.36 | -1.31% | 1,022 |
| Jul 4, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.71% | 90 |
| Jul 3, 2025 | 1.37 | 1.40 | 1.40 | 1.40 | 1.40 | 3.40% | 9 |
| Jul 2, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.42% | 1 |
| Jul 1, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.13% | - |
| Jun 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 1.91% | - |
| Jun 27, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -2.63% | 5,003 |
| Jun 26, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.05% | - |
| Jun 25, 2025 | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -0.16% | 2,472 |
| Jun 24, 2025 | 1.24 | 1.27 | 1.25 | 1.27 | 1.27 | 1.93% | 5,086 |
| Jun 23, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -1.97% | 106 |
| Jun 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.34% | - |
| Jun 19, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 71 |
| Jun 18, 2025 | 1.29 | 1.26 | 1.26 | 1.26 | 1.26 | -0.32% | 2,128 |
| Jun 17, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 67 |
| Jun 16, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.55% | 2,228 |
| Jun 13, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.16% | - |
| Jun 12, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.16% | - |
| Jun 11, 2025 | 1.32 | 1.32 | 1.29 | 1.29 | 1.29 | -0.77% | 1,575 |
| Jun 10, 2025 | 1.32 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 9, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jun 6, 2025 | 1.31 | 1.30 | 1.30 | 1.30 | 1.30 | -0.31% | 2,000 |
| Jun 5, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.25% | - |
| Jun 4, 2025 | 1.35 | 1.34 | 1.33 | 1.33 | 1.33 | - | 2,485 |
| Jun 3, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.06% | 50 |
| Jun 2, 2025 | 1.34 | 1.36 | 1.36 | 1.36 | 1.36 | 1.26% | 68 |
| May 30, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.82% | - |
| May 29, 2025 | 1.39 | 1.33 | 1.33 | 1.33 | 1.33 | -2.63% | 111 |
| May 28, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -2.14% | 2,133 |
| May 27, 2025 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | -0.28% | 1,674 |
| May 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.61% | 12 |