CEPS (CEPS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
14/03/2016 53.50p 53.50p 53.50p 53.50p 0
11/03/2016 53.50p 53.50p 53.50p 53.50p 0
10/03/2016 53.50p 53.50p 53.50p 53.50p 0
09/03/2016 53.50p 53.50p 53.50p 53.50p 0
08/03/2016 53.50p 53.50p 52.50p 53.50p 0
07/03/2016 53.50p 53.50p 53.50p 53.50p 0
04/03/2016 53.50p 53.50p 52.00p 53.50p 2500
03/03/2016 53.50p 53.50p 52.50p 53.50p 0
02/03/2016 53.50p 53.50p 53.50p 53.50p 0
01/03/2016 53.50p 53.50p 52.25p 53.50p 10000
29/02/2016 53.50p 53.50p 53.50p 53.50p 0
26/02/2016 52.50p 55.00p 52.50p 53.50p 8750
25/02/2016 52.00p 52.50p 52.00p 52.50p 0
24/02/2016 53.50p 53.50p 52.00p 52.00p 4950
23/02/2016 53.50p 53.50p 53.50p 53.50p 0
22/02/2016 55.00p 55.00p 53.00p 53.50p 2000
19/02/2016 55.00p 55.00p 55.00p 55.00p 0
18/02/2016 55.00p 55.00p 55.00p 55.00p 0
17/02/2016 55.00p 55.00p 53.00p 55.00p 21250
16/02/2016 55.00p 55.00p 55.00p 55.00p 0
15/02/2016 55.00p 55.00p 53.00p 55.00p 2000
12/02/2016 55.00p 55.00p 53.00p 55.00p 2000
11/02/2016 55.00p 55.00p 55.00p 55.00p 0
10/02/2016 55.00p 55.00p 53.40p 55.00p 2000
09/02/2016 55.00p 55.00p 55.00p 55.00p 0
08/02/2016 55.00p 55.00p 53.00p 55.00p 2000
05/02/2016 55.00p 55.00p 55.00p 55.00p 0
04/02/2016 55.00p 55.00p 53.00p 55.00p 2000
03/02/2016 55.00p 55.00p 54.40p 55.00p 2000
02/02/2016 55.00p 55.00p 55.00p 55.00p 0
01/02/2016 55.00p 55.00p 55.00p 55.00p 0
29/01/2016 55.00p 55.00p 53.80p 55.00p 250
28/01/2016 55.00p 55.00p 55.00p 55.00p 0
27/01/2016 55.00p 55.00p 54.44p 55.00p 2000
26/01/2016 55.00p 55.00p 54.50p 55.00p 0
25/01/2016 55.00p 55.00p 54.50p 55.00p 0
22/01/2016 55.00p 55.00p 54.20p 55.00p 3468
21/01/2016 55.00p 55.00p 55.00p 55.00p 0
20/01/2016 55.00p 55.00p 54.40p 55.00p 4000
19/01/2016 55.00p 55.00p 55.00p 55.00p 0
18/01/2016 55.00p 55.00p 54.50p 55.00p 0
15/01/2016 55.00p 55.00p 53.08p 55.00p 2000
14/01/2016 55.00p 55.00p 53.08p 55.00p 2000
13/01/2016 55.00p 55.00p 55.00p 55.00p 0
12/01/2016 55.00p 55.00p 54.50p 55.00p 0
11/01/2016 55.00p 55.00p 53.00p 55.00p 101
08/01/2016 55.00p 55.00p 54.50p 55.00p 0
07/01/2016 55.00p 55.00p 55.00p 55.00p 0
06/01/2016 55.00p 55.00p 55.00p 55.00p 0
05/01/2016 55.00p 55.00p 53.00p 55.00p 750
04/01/2016 55.00p 55.00p 55.00p 55.00p 0
31/12/2015 55.00p 55.00p 55.00p 55.00p 0
30/12/2015 55.00p 55.00p 55.00p 55.00p 0
29/12/2015 55.00p 55.00p 55.00p 55.00p 0
24/12/2015 55.00p 55.00p 55.00p 55.00p 0
23/12/2015 55.00p 55.00p 52.00p 55.00p 6622
22/12/2015 55.00p 55.00p 53.00p 55.00p 3000
21/12/2015 55.00p 55.00p 53.00p 55.00p 3000
18/12/2015 55.00p 55.00p 53.00p 55.00p 2500
17/12/2015 55.00p 55.00p 54.50p 55.00p 0
16/12/2015 54.50p 55.00p 53.00p 55.00p 2500
15/12/2015 55.00p 55.00p 53.00p 54.50p 3000
14/12/2015 55.00p 55.00p 53.00p 55.00p 393
11/12/2015 55.00p 55.00p 53.00p 55.00p 5000
10/12/2015 55.00p 55.00p 55.00p 55.00p 0
09/12/2015 55.00p 55.00p 55.00p 55.00p 0
08/12/2015 55.00p 55.00p 54.50p 55.00p 0
07/12/2015 55.00p 55.00p 53.00p 55.00p 2000
04/12/2015 55.00p 55.00p 54.50p 55.00p 0
03/12/2015 55.00p 55.00p 55.00p 55.00p 0
02/12/2015 55.00p 55.00p 55.00p 55.00p 0
01/12/2015 55.00p 55.00p 55.00p 55.00p 0
30/11/2015 55.00p 55.00p 55.00p 55.00p 0
27/11/2015 55.50p 55.50p 54.00p 55.00p 2500
26/11/2015 55.50p 55.50p 55.50p 55.50p 0
25/11/2015 55.50p 55.50p 55.50p 55.50p 0
24/11/2015 55.50p 55.50p 55.50p 55.50p 0
23/11/2015 55.50p 55.50p 55.50p 55.50p 0
20/11/2015 55.50p 55.50p 55.50p 55.50p 0
19/11/2015 55.50p 55.50p 55.50p 55.50p 0
18/11/2015 55.50p 55.50p 55.50p 55.50p 0
17/11/2015 54.50p 55.50p 54.50p 55.50p 1000
16/11/2015 55.50p 55.50p 53.00p 54.50p 2500
13/11/2015 55.50p 55.50p 55.50p 55.50p 0
12/11/2015 56.50p 56.50p 55.00p 55.50p 5000
11/11/2015 58.75p 58.75p 54.45p 56.50p 10000
10/11/2015 58.75p 59.00p 57.50p 58.75p 5000
09/11/2015 57.00p 60.00p 57.00p 58.75p 6880
06/11/2015 55.50p 57.00p 55.50p 57.00p 2500
05/11/2015 55.50p 55.50p 55.50p 55.50p 0
04/11/2015 55.50p 55.50p 55.50p 55.50p 0
03/11/2015 55.50p 55.50p 54.50p 55.50p 0
02/11/2015 55.50p 57.00p 54.10p 55.50p 18750
30/10/2015 55.50p 57.00p 54.00p 55.50p 5250
29/10/2015 55.50p 55.50p 54.50p 55.50p 0
28/10/2015 55.50p 55.50p 55.50p 55.50p 0
27/10/2015 55.50p 55.50p 55.50p 55.50p 0
26/10/2015 55.50p 55.50p 55.50p 55.50p 0
23/10/2015 55.50p 55.50p 55.50p 55.50p 0
22/10/2015 55.50p 55.50p 55.25p 55.50p 35000
21/10/2015 55.50p 55.50p 55.40p 55.50p 38
20/10/2015 55.50p 55.50p 55.50p 55.50p 0
19/10/2015 55.50p 55.50p 55.50p 55.50p 0
16/10/2015 55.50p 55.50p 55.50p 55.50p 0
15/10/2015 55.50p 55.50p 55.50p 55.50p 0
14/10/2015 55.50p 55.50p 54.15p 55.50p 11184
13/10/2015 55.50p 55.50p 55.50p 55.50p 1000
12/10/2015 55.50p 55.50p 55.50p 55.50p 0
09/10/2015 55.50p 55.50p 55.50p 55.50p 50000
08/10/2015 55.50p 55.50p 55.50p 55.50p 0
07/10/2015 55.50p 55.50p 55.50p 55.50p 0
06/10/2015 55.50p 56.85p 54.50p 55.50p 7100
05/10/2015 55.50p 55.50p 55.50p 55.50p 0
02/10/2015 55.00p 56.50p 55.00p 55.50p 24000
01/10/2015 55.00p 55.00p 55.00p 55.00p 0
30/09/2015 54.50p 55.40p 54.50p 55.00p 4000
29/09/2015 55.50p 55.50p 53.50p 54.50p 0
28/09/2015 54.50p 55.50p 54.50p 55.50p 0
25/09/2015 57.50p 57.50p 54.50p 54.50p 31974
24/09/2015 57.50p 57.50p 55.00p 56.50p 40622
23/09/2015 57.50p 57.50p 57.50p 57.50p 0
22/09/2015 57.50p 57.50p 55.10p 57.50p 1277
21/09/2015 52.50p 57.00p 50.00p 57.00p 20281
18/09/2015 50.00p 50.00p 50.00p 50.00p 0
17/09/2015 50.00p 50.00p 50.00p 50.00p 0
16/09/2015 50.00p 50.00p 50.00p 50.00p 0
15/09/2015 50.00p 50.00p 48.40p 50.00p 3750
14/09/2015 47.50p 50.00p 47.50p 50.00p 26182
11/09/2015 45.00p 47.50p 45.00p 47.50p 5000
10/09/2015 45.00p 45.00p 45.00p 45.00p 0
09/09/2015 44.00p 45.00p 44.00p 45.00p 5000
08/09/2015 42.00p 44.00p 42.00p 44.00p 10411
07/09/2015 42.00p 42.00p 42.00p 42.00p 0
04/09/2015 42.00p 42.00p 42.00p 42.00p 0
03/09/2015 42.00p 42.00p 42.00p 42.00p 0
02/09/2015 42.00p 42.00p 42.00p 42.00p 0
01/09/2015 42.00p 42.00p 42.00p 42.00p 0
28/08/2015 44.00p 44.00p 41.13p 42.00p 4250
27/08/2015 45.00p 45.00p 42.12p 44.00p 2950
26/08/2015 46.00p 46.00p 45.00p 45.00p 0
25/08/2015 46.50p 46.50p 41.75p 46.00p 6430
24/08/2015 46.50p 46.50p 46.50p 46.50p 0
21/08/2015 46.50p 46.50p 46.50p 46.50p 0
20/08/2015 46.50p 46.50p 46.50p 46.50p 0
19/08/2015 46.50p 47.50p 46.50p 46.50p 0
18/08/2015 46.50p 46.50p 46.50p 46.50p 0
17/08/2015 46.50p 46.50p 46.50p 46.50p 0
14/08/2015 48.00p 48.00p 45.18p 46.50p 10000
13/08/2015 45.00p 59.07p 45.00p 48.00p 27285
12/08/2015 46.50p 46.50p 44.79p 45.00p 4750
11/08/2015 46.50p 46.50p 46.50p 46.50p 0
10/08/2015 48.00p 48.00p 45.00p 46.50p 21200
07/08/2015 48.00p 48.00p 48.00p 48.00p 0
06/08/2015 48.00p 48.00p 48.00p 48.00p 0
05/08/2015 48.00p 48.00p 48.00p 48.00p 4500
04/08/2015 48.00p 48.00p 48.00p 48.00p 0
03/08/2015 48.00p 48.00p 48.00p 48.00p 0
31/07/2015 48.00p 49.00p 48.00p 48.00p 2030
30/07/2015 48.00p 48.00p 48.00p 48.00p 0
29/07/2015 48.00p 49.50p 48.00p 48.00p 0
28/07/2015 48.00p 48.50p 47.80p 48.00p 3157
27/07/2015 51.00p 52.00p 48.00p 48.00p 3915
24/07/2015 40.50p 51.00p 40.50p 51.00p 5621
23/07/2015 40.50p 40.50p 40.50p 40.50p 0
22/07/2015 40.50p 40.50p 40.50p 40.50p 0
21/07/2015 40.50p 40.50p 40.50p 40.50p 0
20/07/2015 40.50p 40.50p 40.50p 40.50p 0
17/07/2015 40.50p 40.50p 40.50p 40.50p 0
16/07/2015 40.50p 40.50p 40.50p 40.50p 0
15/07/2015 40.50p 42.00p 40.50p 40.50p 104
14/07/2015 40.50p 40.50p 40.50p 40.50p 0
13/07/2015 37.50p 41.00p 37.50p 40.50p 4975
10/07/2015 37.50p 37.50p 37.50p 37.50p 0
09/07/2015 37.50p 37.50p 37.50p 37.50p 0
08/07/2015 35.50p 38.70p 35.50p 37.50p 10000
07/07/2015 35.50p 35.60p 35.50p 35.50p 10
06/07/2015 35.50p 36.50p 35.50p 35.50p 394
03/07/2015 35.50p 35.50p 35.50p 35.50p 0
02/07/2015 34.50p 37.00p 34.50p 35.50p 10000
01/07/2015 30.00p 34.50p 30.00p 34.50p 7000
30/06/2015 29.50p 32.00p 29.50p 30.00p 937
29/06/2015 29.50p 31.00p 29.50p 29.50p 0
26/06/2015 31.00p 31.00p 31.00p 31.00p 0
25/06/2015 31.00p 31.00p 31.00p 31.00p 0
24/06/2015 31.00p 32.00p 31.00p 31.00p 38101
23/06/2015 30.50p 31.08p 30.00p 31.00p 11300
22/06/2015 29.00p 29.00p 29.00p 29.00p 0
19/06/2015 29.00p 29.00p 28.00p 29.00p 330
18/06/2015 29.00p 29.00p 29.00p 29.00p 0
17/06/2015 29.00p 29.00p 27.50p 29.00p 0
16/06/2015 29.00p 29.00p 29.00p 29.00p 0
15/06/2015 29.00p 29.00p 29.00p 29.00p 0
12/06/2015 29.00p 29.00p 28.40p 29.00p 4000
11/06/2015 29.00p 30.50p 28.00p 29.00p 328
10/06/2015 29.00p 29.00p 29.00p 29.00p 0
09/06/2015 29.00p 29.00p 29.00p 29.00p 0
08/06/2015 29.00p 29.00p 28.00p 29.00p 250
05/06/2015 29.00p 29.00p 29.00p 29.00p 0
04/06/2015 29.00p 29.00p 29.00p 29.00p 0
03/06/2015 29.00p 29.00p 28.00p 29.00p 330

*Close Price adjusted for both dividends and splits