Cerillion (CER) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cerillion

Date Open High Low Close* Volume
20/05/2020 278.00p 282.00p 271.00p 278.00p 6655
19/05/2020 280.00p 280.50p 270.00p 278.00p 7786
18/05/2020 278.00p 285.40p 275.10p 280.00p 7954
15/05/2020 276.00p 281.60p 270.00p 278.00p 10330
14/05/2020 288.00p 292.80p 270.00p 276.00p 16802
13/05/2020 285.00p 294.00p 282.50p 288.00p 17669
12/05/2020 285.00p 288.00p 282.50p 285.00p 22550
11/05/2020 276.00p 296.00p 274.00p 285.00p 60105
08/05/2020 271.00p 276.00p 268.00p 271.00p 14892
07/05/2020 271.00p 276.00p 268.00p 271.00p 14892
06/05/2020 271.00p 275.00p 271.00p 271.00p 5849
05/05/2020 274.00p 277.00p 271.00p 271.00p 10563
04/05/2020 274.00p 278.00p 270.80p 274.00p 7979
01/05/2020 275.00p 277.00p 270.00p 274.00p 29090
30/04/2020 276.00p 280.00p 264.24p 277.00p 44150
29/04/2020 278.00p 283.00p 272.80p 276.00p 46028
28/04/2020 265.00p 290.00p 265.00p 278.00p 53445
27/04/2020 259.00p 271.50p 258.00p 265.00p 7300
24/04/2020 259.00p 271.57p 256.25p 259.00p 8941
23/04/2020 249.00p 267.25p 245.00p 259.00p 38325
22/04/2020 239.00p 254.00p 236.75p 249.00p 42555
21/04/2020 244.00p 244.00p 235.00p 239.00p 10645
20/04/2020 225.00p 258.00p 225.00p 245.00p 68445
17/04/2020 206.00p 215.25p 206.00p 211.00p 9059
16/04/2020 205.00p 210.00p 203.50p 204.00p 3710
15/04/2020 203.00p 214.00p 203.00p 205.00p 10988
14/04/2020 202.00p 210.00p 197.60p 203.00p 4632
13/04/2020 200.00p 211.18p 198.80p 202.00p 9630
10/04/2020 200.00p 211.18p 198.80p 202.00p 9630
09/04/2020 200.00p 211.18p 198.80p 202.00p 24010
08/04/2020 198.00p 206.00p 195.00p 200.00p 10923
07/04/2020 193.00p 203.90p 192.00p 202.00p 17397
06/04/2020 192.00p 200.00p 184.00p 192.00p 19959
03/04/2020 195.00p 199.20p 192.00p 192.00p 5500
02/04/2020 192.00p 200.00p 190.00p 195.00p 5540
01/04/2020 188.00p 200.00p 188.00p 192.00p 7678
31/03/2020 182.50p 195.00p 179.80p 188.00p 6708
30/03/2020 175.00p 190.00p 175.00p 182.50p 6404
27/03/2020 173.50p 179.00p 173.50p 175.00p 4391
26/03/2020 172.50p 178.00p 165.75p 173.50p 6879
25/03/2020 172.50p 180.00p 172.50p 172.50p 3536
24/03/2020 172.50p 178.50p 172.50p 172.50p 1497
23/03/2020 172.50p 178.50p 165.00p 172.50p 6765
20/03/2020 169.50p 178.00p 169.50p 172.50p 12968
19/03/2020 167.00p 168.00p 161.50p 168.00p 4626
18/03/2020 167.00p 174.00p 167.00p 167.00p 3010
17/03/2020 180.00p 180.00p 160.25p 167.00p 18230
16/03/2020 195.00p 195.00p 176.50p 180.00p 21183
13/03/2020 192.50p 205.00p 192.50p 198.00p 7920
12/03/2020 203.00p 206.00p 190.25p 192.50p 7992
11/03/2020 210.00p 219.50p 210.00p 214.00p 3801
10/03/2020 205.00p 210.00p 203.50p 207.00p 1272
09/03/2020 205.00p 205.00p 189.00p 204.00p 17371
06/03/2020 211.00p 212.00p 209.00p 212.00p 249
05/03/2020 206.00p 216.00p 206.00p 211.00p 60
04/03/2020 201.00p 210.00p 198.00p 205.00p 4946
03/03/2020 187.50p 210.00p 187.50p 201.00p 24719
02/03/2020 184.00p 192.00p 180.75p 187.50p 8279
28/02/2020 192.50p 192.50p 173.00p 192.00p 31801
27/02/2020 210.00p 210.00p 192.00p 196.50p 15310
26/02/2020 209.00p 214.00p 206.00p 210.00p 23418
25/02/2020 209.00p 213.00p 206.00p 209.00p 9547
24/02/2020 220.00p 220.00p 200.00p 208.00p 50102
21/02/2020 220.00p 220.00p 216.40p 220.00p 2486
20/02/2020 220.00p 222.30p 216.55p 220.00p 3227
19/02/2020 220.00p 222.30p 216.40p 220.00p 51531
18/02/2020 220.00p 221.00p 218.50p 220.00p 2793
17/02/2020 220.00p 222.00p 217.50p 220.00p 4237
14/02/2020 220.00p 222.30p 217.25p 220.00p 6783
13/02/2020 220.00p 222.30p 216.60p 220.00p 7626
12/02/2020 220.00p 222.40p 216.60p 220.00p 4995
11/02/2020 221.00p 222.40p 216.55p 220.00p 15272
10/02/2020 232.00p 235.00p 220.50p 221.00p 7358
07/02/2020 232.00p 235.00p 228.36p 232.00p 1361
06/02/2020 232.00p 232.00p 228.36p 232.00p 1689
05/02/2020 232.00p 235.50p 228.15p 232.00p 5965
04/02/2020 232.00p 234.35p 232.00p 232.00p 1453
03/02/2020 232.00p 234.50p 228.00p 232.00p 2082
31/01/2020 232.00p 235.00p 228.00p 232.00p 10123
30/01/2020 239.00p 241.00p 230.00p 232.00p 13580
29/01/2020 241.00p 241.00p 239.00p 239.00p 0
28/01/2020 241.00p 244.44p 241.00p 241.00p 202
27/01/2020 241.00p 246.00p 236.00p 241.00p 3985
24/01/2020 241.00p 246.00p 237.26p 241.00p 6833
23/01/2020 241.00p 246.00p 241.00p 241.00p 1050
22/01/2020 240.00p 246.00p 237.26p 241.00p 4140
21/01/2020 241.00p 245.20p 240.00p 240.00p 3947
20/01/2020 241.00p 245.25p 236.05p 241.00p 3214
17/01/2020 241.00p 245.25p 236.00p 241.00p 6527
16/01/2020 242.00p 242.46p 236.00p 241.00p 2766
15/01/2020 248.00p 250.00p 240.00p 242.00p 21446
14/01/2020 248.00p 250.24p 244.25p 248.00p 621
13/01/2020 252.00p 252.00p 246.30p 248.00p 4200
10/01/2020 255.00p 255.00p 250.00p 252.00p 10306
09/01/2020 249.00p 258.50p 246.30p 255.00p 20579
08/01/2020 239.00p 251.00p 239.00p 249.00p 19786
07/01/2020 239.00p 242.75p 236.00p 239.00p 264162
06/01/2020 239.00p 243.75p 235.50p 239.00p 12683
03/01/2020 238.00p 240.80p 236.65p 238.00p 5883
02/01/2020 238.00p 241.00p 235.05p 238.00p 4332
01/01/2020 243.00p 243.00p 236.00p 240.00p 5329
31/12/2019 243.00p 243.00p 236.00p 240.00p 5329
30/12/2019 250.00p 254.00p 242.00p 243.00p 18653
27/12/2019 249.00p 252.00p 248.00p 250.00p 3964
26/12/2019 238.00p 251.88p 238.00p 249.00p 16965
25/12/2019 238.00p 251.88p 238.00p 249.00p 16965
24/12/2019 238.00p 251.87p 238.00p 249.00p 21965
23/12/2019 234.00p 242.00p 233.00p 238.00p 16088
20/12/2019 231.00p 238.00p 231.00p 234.00p 6056
19/12/2019 215.00p 234.00p 215.00p 231.00p 27676
18/12/2019 213.00p 219.54p 213.00p 215.00p 10575
17/12/2019 219.00p 219.00p 210.50p 213.00p 8080
16/12/2019 210.00p 226.00p 210.00p 219.00p 31336
13/12/2019 204.00p 213.75p 204.00p 210.00p 16333
12/12/2019 204.00p 207.00p 204.00p 204.00p 7150
11/12/2019 204.00p 207.25p 204.00p 204.00p 9831
10/12/2019 205.00p 209.90p 200.00p 204.00p 2632
09/12/2019 212.00p 213.75p 200.00p 205.00p 23868
06/12/2019 211.00p 214.00p 211.00p 211.00p 13678
05/12/2019 210.00p 214.00p 208.00p 211.00p 10981
04/12/2019 205.00p 214.00p 205.00p 210.00p 17362
03/12/2019 201.00p 210.00p 201.00p 205.00p 8732
02/12/2019 201.00p 206.00p 200.00p 201.00p 4230
29/11/2019 198.00p 206.00p 198.00p 204.00p 14932
28/11/2019 194.00p 200.00p 194.00p 198.00p 44550
27/11/2019 194.00p 198.00p 194.00p 194.00p 4026
26/11/2019 194.00p 197.90p 194.00p 194.00p 2635
25/11/2019 186.50p 197.75p 184.50p 194.00p 76875
22/11/2019 186.00p 187.74p 186.00p 186.00p 749
21/11/2019 188.00p 188.00p 186.00p 186.00p 4500
20/11/2019 188.00p 188.20p 187.99p 188.00p 7883
19/11/2019 188.00p 188.20p 186.00p 188.00p 5380
18/11/2019 188.00p 188.50p 188.00p 188.00p 10328
15/11/2019 188.00p 188.15p 188.00p 188.00p 6680
14/11/2019 188.00p 188.20p 187.99p 188.00p 3198
13/11/2019 188.00p 188.19p 186.00p 188.00p 5614
12/11/2019 188.00p 188.20p 188.00p 188.00p 3225
11/11/2019 188.00p 188.50p 188.00p 188.00p 7828
08/11/2019 188.00p 188.58p 188.00p 188.00p 4825
07/11/2019 188.00p 188.63p 187.10p 188.00p 9227
06/11/2019 188.00p 188.85p 188.00p 188.00p 290
05/11/2019 185.50p 190.00p 183.25p 188.00p 14448
04/11/2019 183.50p 188.00p 180.00p 185.50p 21361
01/11/2019 184.50p 184.50p 182.00p 184.50p 3470
31/10/2019 184.50p 184.50p 184.50p 184.50p 0
30/10/2019 188.50p 188.50p 182.00p 184.50p 7557
29/10/2019 188.50p 189.25p 188.50p 188.50p 528
28/10/2019 192.50p 193.25p 185.00p 188.50p 6235
25/10/2019 188.50p 188.50p 188.50p 188.50p 0
24/10/2019 188.50p 190.74p 188.50p 188.50p 2615
23/10/2019 188.50p 188.50p 185.00p 188.50p 2000
22/10/2019 188.50p 190.90p 186.50p 188.50p 2103
21/10/2019 188.50p 188.50p 188.50p 188.50p 0
18/10/2019 188.50p 191.00p 188.50p 188.50p 2500
17/10/2019 188.50p 191.25p 186.06p 188.50p 2084
16/10/2019 188.50p 191.25p 186.06p 188.50p 4320
15/10/2019 188.50p 191.00p 185.75p 188.50p 11597
14/10/2019 190.00p 194.00p 185.65p 188.50p 6560
11/10/2019 182.50p 183.50p 180.00p 182.50p 3575
10/10/2019 180.50p 184.00p 180.00p 182.50p 7179
09/10/2019 180.00p 182.90p 180.00p 180.50p 1640
08/10/2019 177.50p 184.45p 177.00p 180.00p 18926
07/10/2019 174.50p 177.50p 174.50p 177.50p 11334
04/10/2019 174.50p 174.50p 174.50p 174.50p 0
03/10/2019 174.50p 174.50p 174.50p 174.50p 0
02/10/2019 174.50p 175.50p 172.25p 174.50p 4285
01/10/2019 174.50p 175.99p 174.50p 174.50p 1670
30/09/2019 174.50p 174.50p 174.50p 174.50p 0
27/09/2019 170.50p 175.99p 170.50p 174.50p 10032
26/09/2019 169.50p 172.44p 169.50p 170.50p 5350
25/09/2019 167.50p 171.45p 167.50p 169.50p 5940
24/09/2019 167.50p 167.50p 166.25p 167.50p 1000
23/09/2019 170.50p 170.50p 167.50p 167.50p 3901
20/09/2019 169.50p 169.50p 169.50p 169.50p 0
19/09/2019 169.50p 169.50p 169.50p 169.50p 0
18/09/2019 169.50p 171.75p 169.05p 169.50p 2150
17/09/2019 169.50p 170.00p 169.00p 169.50p 3800
16/09/2019 169.50p 169.50p 169.50p 169.50p 0
13/09/2019 169.50p 171.55p 169.50p 169.50p 4135
12/09/2019 169.50p 171.25p 169.50p 169.50p 1500
11/09/2019 170.50p 172.50p 167.05p 169.50p 6978
10/09/2019 171.50p 172.50p 167.05p 170.50p 1608
09/09/2019 168.00p 176.00p 168.00p 171.50p 7154
06/09/2019 160.00p 160.00p 160.00p 160.00p 0
05/09/2019 160.00p 162.00p 160.00p 160.00p 463
04/09/2019 160.00p 160.00p 160.00p 160.00p 5000
03/09/2019 159.00p 161.00p 157.52p 160.00p 3734
02/09/2019 159.00p 163.00p 159.00p 159.00p 750
30/08/2019 155.50p 162.00p 155.50p 159.00p 3218
29/08/2019 149.00p 155.50p 149.00p 155.50p 20200
28/08/2019 150.00p 153.00p 148.50p 149.00p 10079
27/08/2019 147.00p 153.00p 147.00p 150.00p 9993
23/08/2019 147.00p 147.00p 147.00p 147.00p 0
22/08/2019 147.50p 147.50p 147.00p 147.00p 0
21/08/2019 148.50p 152.25p 145.00p 147.50p 11704
20/08/2019 150.00p 150.00p 147.25p 148.50p 2000
19/08/2019 149.50p 152.00p 146.00p 150.00p 1081
16/08/2019 149.00p 152.50p 146.00p 149.50p 5408
15/08/2019 161.50p 161.50p 145.25p 149.00p 33282
14/08/2019 163.00p 163.50p 159.00p 161.50p 7735

*Close Price adjusted for both dividends and splits