CEPS (CEPS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CEPS

Date Open High Low Close* Volume
22/04/2013 31.00p 31.00p 29.10p 31.00p 0
19/04/2013 31.00p 31.00p 29.10p 31.00p 0
18/04/2013 31.00p 31.00p 29.10p 31.00p 0
17/04/2013 31.00p 31.00p 29.10p 31.00p 0
16/04/2013 31.00p 31.00p 29.10p 31.00p 0
15/04/2013 31.00p 31.00p 29.10p 31.00p 0
12/04/2013 31.00p 31.00p 29.10p 31.00p 0
11/04/2013 31.00p 31.00p 29.10p 31.00p 200
10/04/2013 31.00p 31.00p 28.00p 31.00p 0
09/04/2013 31.00p 31.00p 28.00p 31.00p 0
08/04/2013 31.00p 31.00p 28.00p 31.00p 0
05/04/2013 31.00p 31.00p 28.00p 31.00p 281000
04/04/2013 31.00p 31.00p 29.10p 31.00p 20
03/04/2013 31.00p 31.00p 29.10p 31.00p 0
02/04/2013 31.00p 31.00p 29.10p 31.00p 0
28/03/2013 31.00p 31.00p 29.10p 31.00p 0
27/03/2013 31.00p 31.00p 29.10p 31.00p 0
26/03/2013 31.00p 31.00p 29.10p 31.00p 0
25/03/2013 31.00p 31.00p 29.10p 31.00p 0
22/03/2013 31.00p 31.00p 29.10p 31.00p 0
21/03/2013 31.00p 31.00p 29.10p 31.00p 0
20/03/2013 31.00p 31.00p 29.10p 31.00p 38
19/03/2013 31.00p 31.00p 29.10p 31.00p 0
18/03/2013 31.00p 31.00p 29.10p 31.00p 346
15/03/2013 31.00p 31.00p 29.10p 31.00p 0
14/03/2013 31.00p 31.00p 29.10p 31.00p 0
13/03/2013 31.00p 31.00p 29.10p 31.00p 500
12/03/2013 31.00p 31.00p 29.10p 31.00p 0
11/03/2013 31.00p 31.00p 29.10p 31.00p 0
08/03/2013 31.00p 31.00p 29.10p 31.00p 0
07/03/2013 31.00p 31.00p 29.10p 31.00p 28
06/03/2013 31.00p 31.00p 29.20p 31.00p 250
05/03/2013 31.00p 31.00p 29.20p 31.00p 10000
04/03/2013 31.00p 34.00p 29.25p 31.00p 0
01/03/2013 31.00p 34.00p 29.25p 31.00p 0
28/02/2013 29.25p 34.00p 29.25p 31.00p 24096
27/02/2013 29.00p 29.25p 29.00p 29.25p 5000
26/02/2013 29.00p 31.00p 28.20p 29.00p 0
25/02/2013 29.00p 31.00p 28.20p 29.00p 0
22/02/2013 29.00p 31.00p 28.20p 31.00p 50
21/02/2013 29.00p 29.00p 28.00p 29.00p 0
20/02/2013 29.00p 29.00p 28.00p 29.00p 5000
19/02/2013 29.00p 29.00p 28.10p 29.00p 0
18/02/2013 29.00p 29.00p 28.10p 29.00p 0
15/02/2013 29.00p 29.00p 28.10p 29.00p 0
14/02/2013 29.00p 29.00p 28.10p 29.00p 600
13/02/2013 29.00p 29.00p 28.00p 29.00p 0
12/02/2013 29.00p 29.00p 28.00p 29.00p 0
11/02/2013 29.00p 29.00p 28.00p 29.00p 74
08/02/2013 28.00p 30.00p 28.00p 29.00p 3232
07/02/2013 28.00p 28.00p 24.00p 28.00p 0
06/02/2013 28.00p 28.00p 24.00p 28.00p 0
05/02/2013 24.00p 28.00p 24.00p 28.00p 3500
04/02/2013 24.00p 26.00p 23.50p 24.00p 0
01/02/2013 23.50p 26.00p 23.50p 24.00p 2500
31/01/2013 23.50p 25.05p 23.50p 23.50p 0
30/01/2013 23.50p 25.05p 23.50p 23.50p 0
29/01/2013 23.50p 25.05p 23.50p 23.50p 0
28/01/2013 23.50p 25.05p 23.50p 23.50p 0
25/01/2013 23.50p 25.05p 23.50p 23.50p 0
24/01/2013 23.50p 25.05p 23.50p 23.50p 5000
23/01/2013 23.00p 23.50p 22.00p 23.50p 0
22/01/2013 22.00p 23.05p 22.00p 23.00p 1070
21/01/2013 22.00p 22.90p 22.00p 22.00p 0
18/01/2013 22.00p 22.90p 22.00p 22.00p 4573
17/01/2013 22.00p 22.90p 20.20p 22.00p 1601
16/01/2013 27.50p 27.50p 21.00p 22.00p 37524
15/01/2013 27.50p 27.50p 25.60p 27.50p 0
14/01/2013 27.50p 27.50p 25.60p 27.50p 0
11/01/2013 27.50p 27.50p 25.60p 27.50p 0
10/01/2013 27.50p 27.50p 25.60p 27.50p 0
09/01/2013 27.50p 27.50p 25.60p 27.50p 0
08/01/2013 27.50p 27.50p 25.60p 27.50p 0
07/01/2013 27.50p 27.50p 25.60p 27.50p 0
04/01/2013 27.50p 27.50p 25.60p 27.50p 1000
03/01/2013 27.50p 29.60p 27.50p 27.50p 0
02/01/2013 27.50p 29.60p 27.50p 27.50p 0
31/12/2012 27.50p 29.60p 27.50p 27.50p 0
28/12/2012 27.50p 29.60p 27.50p 27.50p 0
27/12/2012 27.50p 29.60p 27.50p 27.50p 0
24/12/2012 27.50p 29.60p 27.50p 27.50p 0
21/12/2012 27.50p 29.60p 27.50p 27.50p 33
20/12/2012 33.00p 33.00p 27.50p 27.50p 2534
19/12/2012 33.00p 33.00p 30.30p 33.00p 1000
18/12/2012 33.00p 33.00p 30.30p 33.00p 0
17/12/2012 33.00p 33.00p 30.30p 33.00p 203
14/12/2012 33.00p 33.00p 30.30p 33.00p 0
13/12/2012 33.00p 33.00p 30.30p 33.00p 0
12/12/2012 33.00p 33.00p 30.30p 33.00p 1000
11/12/2012 33.00p 33.00p 30.30p 33.00p 0
10/12/2012 33.00p 33.00p 30.30p 33.00p 0
07/12/2012 33.00p 33.00p 30.30p 33.00p 0
06/12/2012 33.00p 33.00p 30.30p 33.00p 84
05/12/2012 33.00p 33.00p 30.30p 33.00p 0
04/12/2012 33.00p 33.00p 30.30p 33.00p 89
03/12/2012 33.00p 33.00p 31.26p 33.00p 0
30/11/2012 33.00p 33.00p 31.26p 33.00p 0
29/11/2012 33.00p 33.00p 31.26p 33.00p 2000
28/11/2012 33.00p 33.00p 31.30p 33.00p 0
27/11/2012 33.00p 33.00p 31.30p 33.00p 0
26/11/2012 33.00p 33.00p 31.30p 33.00p 5000
23/11/2012 33.00p 33.00p 31.30p 33.00p 0
22/11/2012 33.00p 33.00p 31.30p 33.00p 0
21/11/2012 33.00p 33.00p 31.30p 33.00p 0
20/11/2012 33.00p 33.00p 31.30p 33.00p 0
19/11/2012 33.00p 33.00p 31.30p 33.00p 0
16/11/2012 33.00p 33.00p 31.30p 33.00p 0
15/11/2012 33.00p 33.00p 31.30p 33.00p 0
14/11/2012 33.00p 33.00p 31.30p 33.00p 0
13/11/2012 33.00p 33.00p 31.30p 33.00p 0
12/11/2012 33.00p 33.00p 31.30p 33.00p 0
09/11/2012 33.00p 33.00p 31.30p 33.00p 0
08/11/2012 33.00p 33.00p 31.30p 33.00p 0
07/11/2012 33.00p 33.00p 31.30p 33.00p 0
06/11/2012 33.00p 33.00p 31.30p 33.00p 0
05/11/2012 33.00p 33.00p 31.30p 33.00p 0
02/11/2012 33.00p 33.00p 31.30p 33.00p 2
01/11/2012 33.00p 33.00p 31.30p 33.00p 0
31/10/2012 33.00p 33.00p 31.30p 33.00p 0
30/10/2012 33.00p 33.00p 31.30p 33.00p 0
29/10/2012 33.00p 33.00p 31.30p 33.00p 0
26/10/2012 33.00p 33.00p 31.30p 33.00p 0
25/10/2012 33.00p 33.00p 31.30p 33.00p 0
24/10/2012 33.00p 33.00p 31.30p 33.00p 1000
23/10/2012 33.00p 33.00p 30.00p 33.00p 0
22/10/2012 33.00p 33.00p 30.00p 33.00p 0
19/10/2012 33.00p 33.00p 30.00p 33.00p 0
18/10/2012 33.00p 33.00p 30.00p 33.00p 0
17/10/2012 33.00p 33.00p 30.00p 33.00p 0
16/10/2012 33.00p 33.00p 30.00p 33.00p 0
15/10/2012 33.00p 33.00p 30.00p 33.00p 0
12/10/2012 33.00p 33.00p 30.00p 33.00p 5112
11/10/2012 33.00p 33.00p 31.26p 33.00p 0
10/10/2012 33.00p 33.00p 31.26p 33.00p 700
09/10/2012 33.00p 33.00p 31.26p 33.00p 0
08/10/2012 33.00p 33.00p 31.26p 33.00p 0
05/10/2012 33.00p 33.00p 31.26p 33.00p 500
04/10/2012 33.00p 36.00p 30.00p 33.00p 0
03/10/2012 33.00p 36.00p 30.00p 33.00p 0
02/10/2012 31.00p 36.00p 30.00p 33.00p 0
01/10/2012 31.00p 36.00p 30.00p 31.00p 0
28/09/2012 31.00p 36.00p 30.00p 31.00p 0
27/09/2012 30.00p 36.00p 30.00p 31.00p 7072
26/09/2012 30.00p 30.00p 28.80p 30.00p 400
25/09/2012 27.00p 30.00p 27.00p 30.00p 37928
24/09/2012 27.00p 27.00p 25.26p 27.00p 530
21/09/2012 27.00p 29.41p 27.00p 27.00p 0
20/09/2012 27.00p 29.41p 27.00p 27.00p 0
19/09/2012 27.00p 29.41p 27.00p 27.00p 0
18/09/2012 27.00p 29.41p 27.00p 27.00p 0
17/09/2012 27.00p 29.41p 27.00p 27.00p 8000
14/09/2012 28.00p 28.00p 26.00p 28.00p 0
13/09/2012 28.00p 28.00p 26.00p 28.00p 0
12/09/2012 28.00p 28.00p 26.00p 28.00p 0
11/09/2012 28.00p 28.00p 26.00p 28.00p 0
10/09/2012 28.00p 28.00p 26.00p 28.00p 100
07/09/2012 28.00p 28.00p 26.00p 28.00p 0
06/09/2012 28.00p 28.00p 26.00p 28.00p 0
05/09/2012 28.00p 28.00p 26.00p 28.00p 0
04/09/2012 28.00p 28.00p 26.00p 28.00p 0
03/09/2012 28.00p 28.00p 26.00p 28.00p 0
31/08/2012 28.00p 28.00p 26.00p 28.00p 0
30/08/2012 28.00p 28.00p 26.00p 28.00p 400
29/08/2012 28.00p 28.00p 25.37p 28.00p 0
28/08/2012 28.00p 28.00p 25.37p 28.00p 0
24/08/2012 28.00p 28.00p 25.37p 28.00p 2100
23/08/2012 29.00p 29.00p 28.00p 28.00p 600
22/08/2012 29.00p 29.00p 28.00p 29.00p 0
21/08/2012 29.00p 29.00p 28.00p 29.00p 0
20/08/2012 29.00p 29.00p 28.00p 29.00p 350
17/08/2012 29.00p 29.00p 28.00p 29.00p 0
16/08/2012 29.00p 29.00p 28.00p 29.00p 0
15/08/2012 29.00p 29.00p 28.00p 29.00p 0
14/08/2012 29.00p 29.00p 28.00p 29.00p 0
13/08/2012 29.00p 29.00p 28.00p 29.00p 0
10/08/2012 29.00p 29.00p 28.00p 29.00p 0
09/08/2012 29.00p 29.00p 28.00p 29.00p 0
08/08/2012 29.00p 29.00p 28.00p 29.00p 0
07/08/2012 29.00p 29.00p 28.00p 29.00p 0
06/08/2012 29.00p 29.00p 28.00p 29.00p 0
03/08/2012 29.00p 29.00p 28.00p 29.00p 0
02/08/2012 29.00p 29.00p 28.00p 29.00p 39
01/08/2012 29.00p 30.00p 27.67p 29.00p 0
31/07/2012 29.00p 30.00p 27.67p 29.00p 0
30/07/2012 29.00p 30.00p 27.67p 29.00p 0
27/07/2012 29.00p 30.00p 27.67p 29.00p 0
26/07/2012 29.00p 30.00p 27.67p 29.00p 0
25/07/2012 29.00p 30.00p 27.67p 29.00p 0
24/07/2012 29.00p 30.00p 27.67p 29.00p 0
23/07/2012 29.00p 30.00p 27.67p 29.00p 0
20/07/2012 29.00p 30.00p 27.67p 29.00p 0
19/07/2012 29.00p 30.00p 27.67p 29.00p 0
18/07/2012 29.00p 30.00p 27.67p 29.00p 0
17/07/2012 29.00p 30.00p 27.67p 29.00p 0
16/07/2012 29.00p 30.00p 27.67p 29.00p 0
13/07/2012 29.00p 30.00p 27.67p 29.00p 0
12/07/2012 29.00p 30.00p 27.67p 29.00p 0
11/07/2012 29.00p 30.00p 27.67p 29.00p 0
10/07/2012 29.00p 30.00p 27.67p 29.00p 0
09/07/2012 29.00p 30.00p 27.67p 29.00p 0

*Close Price adjusted for both dividends and splits