CEPS (CEPS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/09/2011 47.00p 54.00p 47.00p 47.00p 0
19/09/2011 47.00p 54.00p 47.00p 47.00p 0
16/09/2011 54.00p 54.00p 54.00p 54.00p 0
15/09/2011 54.00p 54.00p 54.00p 54.00p 0
14/09/2011 54.00p 54.00p 52.00p 54.00p 0
13/09/2011 54.00p 54.00p 52.00p 54.00p 0
12/09/2011 54.00p 54.00p 52.00p 54.00p 0
09/09/2011 54.00p 54.00p 52.00p 54.00p 0
08/09/2011 54.00p 54.00p 52.00p 54.00p 0
07/09/2011 54.00p 54.00p 52.00p 54.00p 320
06/09/2011 54.00p 55.00p 54.00p 54.00p 0
05/09/2011 54.00p 55.00p 54.00p 54.00p 0
02/09/2011 54.00p 55.00p 54.00p 54.00p 0
01/09/2011 54.00p 55.00p 54.00p 54.00p 0
31/08/2011 54.00p 55.00p 54.00p 54.00p 0
30/08/2011 54.00p 55.00p 54.00p 54.00p 0
26/08/2011 54.00p 55.00p 54.00p 54.00p 0
25/08/2011 55.00p 55.00p 54.00p 54.00p 0
24/08/2011 55.00p 55.00p 55.00p 55.00p 0
23/08/2011 55.00p 55.00p 55.00p 55.00p 0
22/08/2011 55.00p 55.00p 55.00p 55.00p 0
19/08/2011 55.00p 55.00p 55.00p 55.00p 0
18/08/2011 55.00p 55.00p 55.00p 55.00p 0
17/08/2011 55.00p 55.00p 55.00p 55.00p 0
16/08/2011 55.00p 55.00p 55.00p 55.00p 0
15/08/2011 55.00p 55.00p 55.00p 55.00p 0
12/08/2011 55.00p 55.00p 55.00p 55.00p 0
11/08/2011 55.00p 55.00p 55.00p 55.00p 0
10/08/2011 55.00p 56.00p 55.00p 55.00p 0
09/08/2011 55.00p 56.00p 55.00p 55.00p 0
08/08/2011 56.00p 56.00p 56.00p 56.00p 0
05/08/2011 56.00p 56.00p 56.00p 56.00p 0
04/08/2011 56.00p 56.00p 56.00p 56.00p 0
03/08/2011 56.00p 56.00p 56.00p 56.00p 0
02/08/2011 56.00p 56.00p 56.00p 56.00p 0
01/08/2011 56.00p 56.00p 56.00p 56.00p 0
29/07/2011 56.00p 57.50p 52.00p 56.00p 0
28/07/2011 56.00p 57.50p 52.00p 56.00p 0
27/07/2011 56.00p 57.50p 52.00p 56.00p 0
26/07/2011 56.00p 57.50p 52.00p 56.00p 0
25/07/2011 57.50p 57.50p 52.00p 56.00p 6330
22/07/2011 57.50p 59.50p 57.22p 57.50p 0
21/07/2011 57.50p 59.50p 57.22p 57.50p 0
20/07/2011 57.50p 59.50p 57.22p 57.50p 0
19/07/2011 59.50p 59.50p 57.22p 57.50p 5391
18/07/2011 59.50p 59.50p 58.00p 59.50p 794
15/07/2011 59.50p 61.00p 59.50p 59.50p 0
14/07/2011 59.50p 61.00p 56.00p 59.50p 0
13/07/2011 61.00p 61.00p 56.00p 59.50p 10600
12/07/2011 61.00p 61.00p 58.96p 61.00p 0
11/07/2011 61.00p 61.00p 58.96p 61.00p 0
08/07/2011 61.00p 61.00p 58.96p 61.00p 0
07/07/2011 61.00p 61.00p 58.96p 61.00p 302
06/07/2011 61.00p 61.00p 58.96p 61.00p 80
05/07/2011 61.00p 61.00p 58.50p 61.00p 0
04/07/2011 61.00p 61.00p 58.50p 61.00p 0
01/07/2011 61.00p 61.00p 58.50p 61.00p 0
30/06/2011 61.00p 61.00p 58.50p 61.00p 0
29/06/2011 61.00p 61.00p 58.50p 61.00p 92072
28/06/2011 61.00p 61.00p 58.96p 61.00p 970
27/06/2011 61.00p 61.00p 59.38p 61.00p 0
24/06/2011 61.00p 61.00p 59.38p 61.00p 750
23/06/2011 61.00p 61.00p 58.00p 61.00p 0
22/06/2011 61.00p 61.00p 58.00p 61.00p 0
21/06/2011 58.00p 61.00p 58.00p 61.00p 2500
20/06/2011 58.00p 58.00p 58.00p 58.00p 0
17/06/2011 58.00p 58.00p 56.00p 58.00p 0
16/06/2011 58.00p 58.00p 56.00p 58.00p 50000
15/06/2011 58.00p 58.50p 57.00p 58.00p 0
14/06/2011 58.50p 58.50p 57.00p 58.00p 0
13/06/2011 58.50p 58.50p 58.50p 58.50p 0
10/06/2011 58.50p 60.00p 58.50p 58.50p 0
09/06/2011 58.50p 60.00p 58.50p 58.50p 0
08/06/2011 58.50p 60.00p 58.50p 58.50p 12500
07/06/2011 58.00p 60.00p 56.84p 58.50p 10000
06/06/2011 54.50p 59.00p 54.50p 58.00p 37500
03/06/2011 52.50p 55.00p 52.38p 54.50p 2900
02/06/2011 52.50p 52.50p 51.35p 52.50p 12800
01/06/2011 50.00p 52.50p 50.00p 52.50p 3750
31/05/2011 49.00p 52.00p 49.00p 50.00p 2500
27/05/2011 47.00p 49.00p 47.00p 49.00p 0
26/05/2011 47.00p 48.00p 47.00p 47.00p 5500
25/05/2011 46.00p 48.00p 46.00p 47.00p 2500
24/05/2011 46.00p 46.00p 46.00p 46.00p 0
23/05/2011 46.00p 46.00p 46.00p 46.00p 0
20/05/2011 46.00p 46.00p 46.00p 46.00p 0
19/05/2011 46.00p 46.00p 44.10p 46.00p 0
18/05/2011 46.00p 46.00p 44.10p 46.00p 0
17/05/2011 46.00p 46.00p 44.10p 46.00p 0
16/05/2011 45.00p 46.00p 44.10p 46.00p 0
13/05/2011 45.00p 45.00p 44.10p 45.00p 64
12/05/2011 45.00p 45.50p 43.00p 45.00p 0
11/05/2011 45.00p 45.50p 43.00p 45.00p 0
10/05/2011 45.00p 45.50p 43.00p 45.00p 0
09/05/2011 45.00p 45.50p 43.00p 45.00p 0
06/05/2011 45.00p 45.50p 43.00p 45.00p 0
05/05/2011 43.00p 45.50p 43.00p 45.00p 5000
04/05/2011 42.00p 43.50p 42.00p 43.00p 15000
03/05/2011 41.00p 44.00p 39.00p 42.00p 12750
28/04/2011 37.00p 41.34p 37.00p 41.00p 2500
27/04/2011 34.00p 37.00p 34.00p 37.00p 5000
26/04/2011 34.50p 35.50p 34.50p 34.50p 12500
21/04/2011 35.00p 35.00p 34.50p 34.50p 15000
20/04/2011 35.00p 35.50p 35.00p 35.00p 0
19/04/2011 35.00p 35.50p 35.00p 35.00p 0
18/04/2011 35.00p 35.50p 35.00p 35.00p 0
15/04/2011 35.00p 35.50p 35.00p 35.00p 0
14/04/2011 35.00p 35.50p 35.00p 35.00p 0
13/04/2011 35.00p 35.50p 35.00p 35.00p 0
12/04/2011 35.00p 35.50p 35.00p 35.00p 0
11/04/2011 35.00p 35.50p 35.00p 35.00p 700
08/04/2011 35.00p 35.00p 35.00p 35.00p 0
07/04/2011 35.00p 35.00p 35.00p 35.00p 0
06/04/2011 35.00p 35.00p 35.00p 35.00p 0
05/04/2011 35.00p 35.00p 35.00p 35.00p 0
04/04/2011 35.00p 35.00p 35.00p 35.00p 0
01/04/2011 35.00p 35.00p 35.00p 35.00p 0
31/03/2011 35.00p 35.00p 35.00p 35.00p 25000
30/03/2011 35.00p 35.00p 33.00p 35.00p 0
29/03/2011 35.00p 35.00p 33.00p 35.00p 0
28/03/2011 35.00p 35.00p 33.00p 35.00p 0
25/03/2011 35.00p 35.00p 33.00p 35.00p 0
24/03/2011 35.00p 35.00p 33.00p 35.00p 0
23/03/2011 35.00p 35.00p 33.00p 35.00p 0
22/03/2011 35.00p 35.00p 33.00p 35.00p 0
21/03/2011 35.00p 35.00p 33.00p 35.00p 500
18/03/2011 35.00p 35.00p 35.00p 35.00p 0
17/03/2011 35.00p 35.00p 35.00p 35.00p 0
16/03/2011 35.00p 35.00p 35.00p 35.00p 0
15/03/2011 35.00p 35.00p 32.96p 35.00p 0
14/03/2011 35.00p 35.00p 32.96p 35.00p 0
11/03/2011 35.00p 35.00p 32.96p 35.00p 7500
10/03/2011 35.00p 35.00p 32.96p 35.00p 0
09/03/2011 35.00p 35.00p 32.96p 35.00p 0
08/03/2011 35.00p 35.00p 32.96p 35.00p 0
07/03/2011 35.00p 35.00p 32.96p 35.00p 0
04/03/2011 35.00p 35.00p 32.96p 35.00p 0
03/03/2011 35.00p 35.00p 32.96p 35.00p 0
02/03/2011 35.00p 35.00p 32.96p 35.00p 0
01/03/2011 35.00p 35.00p 32.96p 35.00p 0
28/02/2011 35.00p 35.00p 32.96p 35.00p 0
25/02/2011 35.00p 35.00p 32.96p 35.00p 0
24/02/2011 35.00p 35.00p 32.96p 35.00p 0
23/02/2011 35.00p 35.00p 32.96p 35.00p 150
22/02/2011 35.00p 35.00p 32.06p 35.00p 0
21/02/2011 35.00p 35.00p 32.06p 35.00p 13500
18/02/2011 35.00p 35.00p 35.00p 35.00p 0
17/02/2011 35.00p 38.00p 34.00p 35.00p 0
16/02/2011 35.00p 38.00p 34.00p 35.00p 0
15/02/2011 34.00p 38.00p 34.00p 35.00p 0
14/02/2011 36.00p 38.00p 34.00p 34.00p 0
11/02/2011 34.00p 38.00p 34.00p 34.00p 0
10/02/2011 35.00p 38.00p 34.00p 35.00p 0
09/02/2011 35.00p 38.00p 34.00p 35.00p 0
08/02/2011 35.00p 38.00p 34.00p 35.00p 0
07/02/2011 35.00p 38.00p 34.00p 35.00p 0
04/02/2011 35.00p 38.00p 34.00p 35.00p 0
03/02/2011 35.00p 38.00p 34.00p 35.00p 0
02/02/2011 37.00p 38.00p 34.00p 35.00p 0
01/02/2011 37.00p 37.00p 34.00p 37.00p 100
31/01/2011 37.00p 37.00p 37.00p 37.00p 0
28/01/2011 37.00p 37.00p 37.00p 37.00p 0
27/01/2011 37.00p 37.00p 37.00p 37.00p 0
26/01/2011 37.00p 37.00p 37.00p 37.00p 0
25/01/2011 38.00p 38.00p 37.00p 37.00p 0
24/01/2011 38.00p 38.00p 34.00p 38.00p 1000
21/01/2011 37.00p 38.00p 37.00p 38.00p 0
20/01/2011 37.00p 37.00p 37.00p 37.00p 0
19/01/2011 37.00p 37.00p 37.00p 37.00p 0
18/01/2011 37.00p 37.00p 34.00p 37.00p 23500
17/01/2011 0.00p 38.00p 37.00p 37.00p 0
14/01/2011 0.00p 37.00p 37.00p 37.00p 0
13/01/2011 37.00p 38.00p 37.00p 37.00p 0
12/01/2011 37.00p 38.00p 37.00p 37.00p 0
11/01/2011 37.00p 38.00p 37.00p 37.00p 0
10/01/2011 37.00p 37.00p 37.00p 37.00p 0
07/01/2011 37.00p 37.00p 34.00p 37.00p 1362
06/01/2011 37.00p 37.00p 37.00p 37.00p 0
05/01/2011 37.00p 37.00p 37.00p 37.00p 0
04/01/2011 37.00p 37.00p 37.00p 37.00p 0
31/12/2010 37.00p 37.00p 36.00p 36.00p 0
30/12/2010 36.00p 37.00p 36.00p 37.00p 0
29/12/2010 36.00p 36.00p 36.00p 36.00p 0
24/12/2010 36.00p 36.00p 36.00p 36.00p 0
23/12/2010 36.00p 36.00p 36.00p 36.00p 0
22/12/2010 36.00p 36.00p 36.00p 36.00p 0
21/12/2010 36.00p 36.00p 36.00p 36.00p 0
20/12/2010 36.00p 36.00p 32.50p 36.00p 1052
17/12/2010 36.00p 36.00p 36.00p 36.00p 0
16/12/2010 34.00p 36.00p 34.00p 36.00p 0
15/12/2010 34.00p 34.00p 34.00p 34.00p 0
14/12/2010 34.00p 34.00p 34.00p 34.00p 0
13/12/2010 34.00p 34.00p 34.00p 34.00p 0
10/12/2010 34.00p 34.00p 34.00p 34.00p 0
09/12/2010 34.00p 34.00p 34.00p 34.00p 0
08/12/2010 34.00p 34.00p 34.00p 34.00p 0
07/12/2010 34.00p 34.00p 34.00p 34.00p 0
06/12/2010 34.00p 34.00p 34.00p 34.00p 0
03/12/2010 34.00p 34.00p 34.00p 34.00p 0
02/12/2010 34.00p 34.00p 34.00p 34.00p 0

*Close Price adjusted for both dividends and splits