Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/01/2018 150.50p 150.50p 147.00p 150.50p 250
11/01/2018 150.50p 150.50p 150.50p 150.50p 1661
10/01/2018 153.00p 153.00p 147.00p 150.50p 11551
09/01/2018 153.00p 153.50p 149.00p 153.00p 9548
08/01/2018 153.00p 155.00p 147.70p 153.00p 10297
05/01/2018 153.00p 153.00p 153.00p 153.00p 4214
04/01/2018 153.00p 153.25p 149.10p 153.00p 20955
03/01/2018 147.50p 158.00p 146.00p 155.00p 33939
02/01/2018 146.50p 150.00p 146.50p 147.50p 14619
29/12/2017 146.50p 146.50p 146.50p 146.50p 0
28/12/2017 146.50p 149.25p 143.10p 146.50p 37175
27/12/2017 146.50p 148.50p 146.50p 146.50p 3500
22/12/2017 146.50p 149.90p 143.10p 146.50p 2412
21/12/2017 146.50p 149.90p 143.10p 146.50p 5560
20/12/2017 146.50p 148.50p 145.10p 146.50p 3756
19/12/2017 146.50p 148.50p 145.10p 146.50p 5654
18/12/2017 146.50p 148.50p 145.10p 146.50p 4108
15/12/2017 146.00p 149.45p 146.00p 146.50p 13290
14/12/2017 144.00p 148.00p 140.10p 146.00p 45619
13/12/2017 147.00p 147.00p 143.50p 144.00p 4131
12/12/2017 150.00p 150.00p 144.00p 147.00p 8162
11/12/2017 148.50p 151.00p 147.10p 150.00p 5699
08/12/2017 141.00p 151.75p 140.00p 148.50p 30627
07/12/2017 150.00p 150.00p 140.00p 141.00p 31116
06/12/2017 150.00p 153.00p 149.00p 150.00p 13145
05/12/2017 144.00p 154.20p 143.35p 150.00p 74516
04/12/2017 140.50p 143.00p 135.00p 137.50p 23192
01/12/2017 135.00p 138.50p 135.00p 138.50p 3043
30/11/2017 135.00p 137.00p 135.00p 135.00p 2221
29/11/2017 134.00p 136.75p 133.80p 135.00p 11071
28/11/2017 130.50p 135.00p 129.60p 134.00p 33800
27/11/2017 120.00p 133.00p 120.00p 130.50p 125310
24/11/2017 119.50p 120.00p 119.50p 119.50p 800
23/11/2017 118.50p 120.00p 118.50p 119.50p 516
22/11/2017 121.50p 123.00p 118.00p 118.50p 13702
21/11/2017 121.50p 121.50p 121.50p 121.50p 0
20/11/2017 121.50p 121.50p 119.00p 121.50p 1500
17/11/2017 121.50p 121.50p 119.00p 121.50p 1500
16/11/2017 121.50p 123.50p 119.10p 121.50p 6879
15/11/2017 120.50p 121.98p 120.00p 121.50p 8549
14/11/2017 120.50p 120.50p 120.50p 120.50p 0
13/11/2017 120.50p 120.50p 120.50p 120.50p 0
10/11/2017 120.50p 121.98p 118.00p 120.50p 12000
09/11/2017 120.50p 120.50p 120.50p 120.50p 0
08/11/2017 120.50p 120.50p 118.65p 120.50p 5043
07/11/2017 120.50p 122.50p 120.50p 120.50p 5000
06/11/2017 121.50p 122.00p 118.25p 120.50p 10528
03/11/2017 121.50p 122.50p 119.10p 121.50p 5669
02/11/2017 121.50p 122.00p 114.00p 121.50p 65887
01/11/2017 122.50p 123.00p 120.00p 121.50p 8459
31/10/2017 122.50p 123.00p 120.00p 122.50p 7181
30/10/2017 125.50p 127.85p 120.00p 122.50p 66172
27/10/2017 123.50p 124.40p 122.50p 122.50p 515
26/10/2017 122.50p 124.25p 120.00p 123.50p 12673
25/10/2017 122.50p 124.40p 122.50p 122.50p 629
24/10/2017 122.50p 124.90p 120.10p 122.50p 21662
23/10/2017 122.50p 122.50p 121.00p 122.50p 5993
20/10/2017 122.50p 122.50p 122.50p 122.50p 0
19/10/2017 122.50p 123.28p 121.00p 122.50p 2300
18/10/2017 120.00p 125.00p 120.00p 122.50p 58939
17/10/2017 119.50p 120.00p 119.50p 120.00p 12500
16/10/2017 119.50p 120.00p 119.10p 119.50p 8191
13/10/2017 118.00p 119.50p 118.00p 119.50p 23547
12/10/2017 118.00p 118.00p 118.00p 118.00p 7875
11/10/2017 117.50p 118.00p 117.50p 118.00p 12082
10/10/2017 116.50p 117.50p 116.50p 117.50p 40262
09/10/2017 117.50p 117.50p 116.50p 116.50p 36334
06/10/2017 115.50p 117.50p 115.50p 117.50p 22285
05/10/2017 117.50p 117.50p 115.50p 115.50p 40560
04/10/2017 118.00p 118.00p 117.50p 117.50p 4022
03/10/2017 118.00p 118.00p 118.00p 118.00p 1267
02/10/2017 120.00p 120.00p 118.00p 118.00p 31710
29/09/2017 120.00p 120.00p 120.00p 120.00p 0
28/09/2017 120.00p 120.00p 120.00p 120.00p 2391
27/09/2017 120.00p 120.00p 120.00p 120.00p 4173
26/09/2017 120.00p 120.00p 120.00p 120.00p 0
25/09/2017 120.00p 120.00p 120.00p 120.00p 8407
22/09/2017 120.00p 120.00p 120.00p 120.00p 0
21/09/2017 120.00p 120.00p 120.00p 120.00p 5631
20/09/2017 120.00p 120.00p 120.00p 120.00p 0
19/09/2017 120.00p 120.00p 120.00p 120.00p 4000
18/09/2017 120.00p 120.00p 120.00p 120.00p 14532
15/09/2017 119.50p 120.00p 119.50p 120.00p 19307
14/09/2017 119.50p 119.50p 119.50p 119.50p 590
13/09/2017 120.50p 120.50p 119.50p 119.50p 5000
12/09/2017 121.50p 121.50p 120.50p 120.50p 7157
11/09/2017 121.50p 121.50p 121.50p 121.50p 0
08/09/2017 121.50p 121.50p 121.50p 121.50p 10116
07/09/2017 121.50p 121.50p 121.50p 121.50p 0
06/09/2017 120.50p 121.50p 120.50p 121.50p 6500
05/09/2017 120.50p 120.50p 120.50p 120.50p 0
04/09/2017 122.00p 122.00p 120.50p 120.50p 7118
01/09/2017 123.50p 123.50p 121.50p 122.00p 9708
31/08/2017 123.50p 123.50p 123.50p 123.50p 2853
30/08/2017 123.50p 123.50p 123.50p 123.50p 3429
29/08/2017 123.50p 123.50p 123.50p 123.50p 0
25/08/2017 123.50p 123.50p 123.50p 123.50p 0
24/08/2017 123.50p 123.50p 123.50p 123.50p 17209
23/08/2017 123.50p 123.50p 123.50p 123.50p 2994
22/08/2017 123.50p 123.50p 123.50p 123.50p 8669
21/08/2017 123.50p 123.50p 123.50p 123.50p 0
18/08/2017 123.50p 123.50p 123.50p 123.50p 0
17/08/2017 123.50p 123.50p 123.50p 123.50p 0
16/08/2017 123.50p 123.50p 123.50p 123.50p 2089
15/08/2017 123.50p 123.50p 123.50p 123.50p 11000
14/08/2017 123.50p 123.50p 123.50p 123.50p 0
11/08/2017 123.50p 123.50p 123.50p 123.50p 0
10/08/2017 123.50p 123.50p 123.50p 123.50p 0
09/08/2017 123.50p 123.50p 123.50p 123.50p 0
08/08/2017 123.50p 123.50p 123.50p 123.50p 2038
07/08/2017 126.50p 126.50p 123.50p 123.50p 20000
04/08/2017 126.50p 126.50p 126.50p 126.50p 1000
03/08/2017 126.50p 126.50p 126.50p 126.50p 3542
02/08/2017 126.50p 126.50p 126.50p 126.50p 2775
01/08/2017 127.50p 127.50p 126.50p 126.50p 6635
31/07/2017 127.50p 127.50p 127.50p 127.50p 4000
28/07/2017 127.50p 127.50p 127.50p 127.50p 7836
27/07/2017 127.50p 127.50p 127.50p 127.50p 11148
26/07/2017 127.50p 127.50p 127.50p 127.50p 194
25/07/2017 126.50p 127.50p 126.50p 127.50p 14731
24/07/2017 127.50p 128.00p 126.50p 126.50p 26070
21/07/2017 128.00p 128.00p 128.00p 128.00p 4194
20/07/2017 128.00p 128.00p 128.00p 128.00p 6621
19/07/2017 128.00p 128.00p 128.00p 128.00p 0
18/07/2017 127.50p 128.00p 127.50p 128.00p 13500
17/07/2017 128.00p 128.00p 127.50p 127.50p 8015
14/07/2017 128.00p 128.00p 128.00p 128.00p 0
13/07/2017 128.00p 128.00p 128.00p 128.00p 0
12/07/2017 128.00p 128.00p 128.00p 128.00p 0
11/07/2017 128.00p 128.00p 128.00p 128.00p 11060
10/07/2017 128.00p 128.00p 128.00p 128.00p 34
07/07/2017 128.00p 128.00p 128.00p 128.00p 3317
06/07/2017 128.50p 128.50p 128.00p 128.00p 15731
05/07/2017 129.50p 129.50p 128.50p 128.50p 6000
04/07/2017 129.50p 129.50p 129.50p 129.50p 108
03/07/2017 129.50p 129.50p 129.50p 129.50p 7279
30/06/2017 129.50p 129.50p 129.50p 129.50p 1648
29/06/2017 128.50p 129.50p 128.50p 129.50p 6074
28/06/2017 128.50p 128.50p 128.50p 128.50p 0
27/06/2017 128.00p 128.50p 128.00p 128.50p 25362
26/06/2017 128.00p 128.00p 128.00p 128.00p 22478
23/06/2017 128.00p 128.00p 128.00p 128.00p 5099
22/06/2017 128.00p 128.00p 128.00p 128.00p 0
21/06/2017 128.00p 128.00p 128.00p 128.00p 0
20/06/2017 128.00p 128.00p 128.00p 128.00p 0
19/06/2017 128.00p 128.00p 128.00p 128.00p 0
16/06/2017 128.00p 128.50p 126.00p 128.00p 45777
15/06/2017 128.00p 128.68p 126.00p 128.00p 14683
14/06/2017 126.50p 129.00p 126.00p 128.00p 15286
13/06/2017 126.50p 126.83p 126.50p 126.50p 11296
12/06/2017 126.50p 126.50p 126.00p 126.50p 2500
09/06/2017 126.50p 126.90p 126.10p 126.50p 1487
08/06/2017 126.50p 126.50p 126.45p 126.50p 1162
07/06/2017 129.50p 129.50p 124.50p 126.50p 31556
06/06/2017 129.50p 129.70p 127.25p 129.50p 10441
05/06/2017 130.50p 130.50p 127.75p 129.50p 7618
02/06/2017 131.00p 131.00p 129.10p 130.50p 5408
01/06/2017 131.00p 131.70p 129.60p 131.00p 15131
31/05/2017 135.50p 135.50p 129.00p 131.00p 68935
30/05/2017 137.50p 140.00p 133.00p 135.50p 76122
26/05/2017 145.50p 145.50p 120.24p 137.50p 209478
25/05/2017 145.00p 147.00p 144.00p 145.50p 4579
24/05/2017 143.50p 147.00p 143.00p 145.00p 23566
23/05/2017 143.50p 145.00p 142.60p 143.50p 28747
22/05/2017 142.00p 149.00p 141.00p 143.50p 69124
19/05/2017 141.50p 141.50p 139.00p 141.50p 5669
18/05/2017 141.50p 141.50p 139.00p 141.50p 2850
17/05/2017 141.50p 141.50p 141.45p 141.50p 701
16/05/2017 141.50p 141.50p 141.50p 141.50p 0
15/05/2017 140.50p 141.75p 140.50p 141.50p 4578
12/05/2017 140.50p 140.50p 140.50p 140.50p 0
11/05/2017 140.50p 140.50p 138.00p 140.50p 1300
10/05/2017 140.50p 140.50p 140.50p 140.50p 0
09/05/2017 141.50p 141.50p 139.00p 140.50p 685
08/05/2017 142.50p 143.97p 140.00p 141.50p 5184
05/05/2017 142.50p 144.00p 142.50p 142.50p 345
04/05/2017 142.50p 144.00p 138.00p 142.50p 4684
03/05/2017 142.50p 144.00p 140.00p 142.50p 1078
02/05/2017 142.50p 144.00p 142.50p 142.50p 250
28/04/2017 144.00p 144.00p 140.00p 142.50p 12458
27/04/2017 144.00p 145.98p 142.50p 144.00p 12203
26/04/2017 144.00p 144.00p 142.55p 144.00p 302
25/04/2017 144.00p 144.00p 142.55p 144.00p 1000
24/04/2017 144.00p 144.00p 142.55p 144.00p 1500
21/04/2017 144.50p 144.60p 142.50p 144.00p 7907
20/04/2017 142.00p 145.00p 141.50p 144.50p 5153
19/04/2017 138.00p 144.00p 138.00p 142.00p 54600
18/04/2017 136.50p 138.00p 135.00p 138.00p 11778
13/04/2017 136.50p 136.50p 135.00p 136.50p 8789
12/04/2017 136.50p 137.00p 135.00p 136.50p 53790
11/04/2017 136.50p 136.50p 135.90p 136.50p 780
10/04/2017 136.50p 136.53p 136.00p 136.50p 7761
07/04/2017 133.50p 133.50p 133.00p 133.50p 14859
06/04/2017 133.50p 133.50p 133.00p 133.50p 2170
05/04/2017 133.50p 134.40p 133.50p 133.50p 1590
04/04/2017 133.50p 134.38p 133.50p 133.50p 1964
03/04/2017 133.50p 134.38p 133.50p 133.50p 148
31/03/2017 133.50p 134.40p 133.50p 133.50p 10438
30/03/2017 133.00p 136.75p 133.00p 133.50p 8477
29/03/2017 132.75p 133.98p 131.52p 133.00p 13172

*Close Price adjusted for both dividends and splits