CEPS (CEPS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
29/10/2013 34.00p 34.00p 32.40p 34.00p 0
28/10/2013 34.00p 34.00p 32.40p 34.00p 0
25/10/2013 34.00p 34.00p 32.40p 34.00p 0
24/10/2013 34.00p 34.00p 32.40p 34.00p 1400
23/10/2013 34.00p 34.00p 32.40p 34.00p 0
22/10/2013 34.00p 34.00p 32.40p 34.00p 0
21/10/2013 34.00p 34.00p 32.40p 34.00p 0
18/10/2013 34.00p 34.00p 32.40p 34.00p 0
17/10/2013 34.00p 34.00p 32.40p 34.00p 1800
16/10/2013 34.00p 34.90p 34.00p 34.00p 0
15/10/2013 34.00p 34.90p 34.00p 34.00p 500
14/10/2013 34.00p 35.00p 34.00p 34.00p 0
11/10/2013 34.00p 35.00p 34.00p 34.00p 0
10/10/2013 34.00p 35.00p 34.00p 34.00p 0
09/10/2013 34.00p 35.00p 34.00p 34.50p 0
08/10/2013 34.00p 35.00p 34.00p 34.00p 0
07/10/2013 34.00p 35.00p 34.00p 34.00p 0
04/10/2013 34.00p 35.00p 34.00p 34.00p 0
03/10/2013 34.00p 35.00p 34.00p 34.00p 0
02/10/2013 34.00p 35.00p 34.00p 34.00p 0
01/10/2013 34.00p 35.00p 34.00p 34.00p 0
30/09/2013 34.00p 35.00p 34.00p 34.00p 0
27/09/2013 34.00p 35.00p 34.00p 34.00p 0
26/09/2013 34.00p 35.00p 34.00p 34.00p 5000
25/09/2013 34.00p 34.00p 32.00p 34.00p 0
24/09/2013 34.00p 34.00p 32.00p 34.00p 3509
23/09/2013 34.00p 34.00p 32.00p 34.00p 0
20/09/2013 34.00p 34.00p 32.00p 34.00p 2500
19/09/2013 34.00p 35.00p 32.54p 34.00p 0
18/09/2013 34.00p 35.00p 32.54p 34.00p 0
17/09/2013 34.00p 35.00p 32.54p 34.00p 0
16/09/2013 34.00p 35.00p 32.54p 34.00p 27000
13/09/2013 34.00p 34.50p 32.00p 34.00p 0
12/09/2013 34.00p 34.50p 32.00p 34.00p 0
11/09/2013 34.00p 34.50p 32.00p 34.00p 0
10/09/2013 34.00p 34.50p 32.00p 34.00p 0
09/09/2013 34.00p 34.50p 32.00p 34.00p 0
06/09/2013 34.00p 34.00p 32.00p 34.00p 500
05/09/2013 34.00p 34.00p 33.32p 34.00p 0
04/09/2013 34.00p 34.00p 33.32p 34.00p 0
03/09/2013 34.00p 34.00p 33.32p 34.00p 0
02/09/2013 34.00p 34.00p 33.32p 34.00p 0
30/08/2013 34.00p 34.00p 33.32p 34.00p 0
29/08/2013 34.00p 34.00p 33.32p 34.00p 0
28/08/2013 34.00p 34.00p 33.32p 34.00p 0
27/08/2013 34.00p 34.00p 33.32p 34.00p 0
23/08/2013 34.00p 34.00p 33.32p 34.00p 0
22/08/2013 34.00p 34.00p 33.32p 34.00p 0
21/08/2013 34.00p 34.00p 33.32p 34.00p 0
20/08/2013 34.00p 34.00p 33.32p 34.00p 0
19/08/2013 34.00p 34.00p 33.32p 34.00p 300
16/08/2013 34.00p 34.00p 32.00p 34.00p 0
15/08/2013 34.00p 34.00p 32.00p 34.00p 0
14/08/2013 34.00p 34.00p 32.00p 34.00p 0
13/08/2013 34.00p 34.00p 32.00p 34.00p 253
12/08/2013 34.00p 34.00p 32.00p 34.00p 0
09/08/2013 34.00p 34.00p 32.00p 34.00p 90140
08/08/2013 34.00p 34.00p 32.00p 34.00p 5500
07/08/2013 34.00p 36.00p 34.00p 34.50p 0
06/08/2013 34.00p 36.00p 34.00p 34.00p 0
05/08/2013 34.00p 36.00p 34.00p 34.00p 0
02/08/2013 34.00p 36.00p 34.00p 34.00p 0
01/08/2013 34.00p 36.00p 34.00p 34.00p 250
31/07/2013 34.00p 34.50p 32.00p 34.00p 0
30/07/2013 34.00p 34.50p 32.00p 34.00p 0
29/07/2013 34.00p 34.50p 32.00p 34.00p 0
26/07/2013 34.00p 34.50p 32.00p 34.00p 0
25/07/2013 34.00p 34.50p 32.00p 34.00p 0
24/07/2013 34.00p 34.50p 32.00p 34.00p 0
23/07/2013 34.00p 34.00p 32.00p 34.00p 600
22/07/2013 34.00p 36.00p 33.00p 34.00p 0
19/07/2013 34.00p 36.00p 33.00p 34.00p 0
18/07/2013 34.00p 36.00p 33.00p 34.00p 0
17/07/2013 34.00p 36.00p 33.00p 34.00p 0
16/07/2013 34.00p 36.00p 33.00p 34.00p 0
15/07/2013 34.00p 36.00p 33.00p 34.00p 0
12/07/2013 34.00p 36.00p 33.00p 34.00p 0
11/07/2013 34.00p 36.00p 33.00p 34.00p 0
10/07/2013 34.00p 36.00p 33.00p 34.00p 0
09/07/2013 34.00p 36.00p 33.00p 34.00p 0
08/07/2013 33.00p 36.00p 33.00p 34.00p 1248
05/07/2013 33.00p 34.00p 31.50p 33.00p 0
04/07/2013 33.00p 34.00p 31.50p 33.00p 0
03/07/2013 31.50p 34.00p 31.50p 33.00p 13426
02/07/2013 31.50p 34.00p 29.00p 31.50p 1373
01/07/2013 31.50p 31.50p 29.00p 31.50p 320
28/06/2013 31.50p 40.00p 31.50p 31.50p 250000
27/06/2013 31.50p 31.50p 29.65p 31.50p 0
26/06/2013 31.50p 31.50p 29.65p 31.50p 0
25/06/2013 31.50p 31.50p 29.65p 31.50p 500
24/06/2013 31.50p 31.50p 29.50p 31.50p 4140
21/06/2013 32.00p 33.70p 31.50p 31.50p 0
20/06/2013 32.00p 33.70p 32.00p 32.00p 0
19/06/2013 32.00p 33.70p 32.00p 32.00p 250
18/06/2013 32.50p 32.50p 30.00p 32.00p 2000
17/06/2013 32.50p 34.70p 30.00p 32.50p 0
14/06/2013 32.50p 34.70p 30.00p 32.50p 1501
13/06/2013 32.50p 32.50p 30.00p 32.50p 1000
12/06/2013 32.50p 34.75p 30.00p 32.50p 1396
11/06/2013 23.50p 32.50p 15.00p 32.50p 32
10/06/2013 30.00p 30.00p 28.80p 30.00p 0
07/06/2013 30.00p 30.00p 28.80p 30.00p 0
06/06/2013 30.00p 30.00p 28.80p 30.00p 0
05/06/2013 30.00p 30.00p 28.80p 30.00p 0
04/06/2013 30.00p 30.00p 28.80p 30.00p 0
03/06/2013 30.00p 30.00p 28.80p 30.00p 0
31/05/2013 30.00p 30.00p 28.80p 30.00p 0
30/05/2013 30.00p 30.00p 28.80p 30.00p 640
29/05/2013 30.00p 32.00p 28.80p 30.00p 0
28/05/2013 30.00p 32.00p 28.80p 30.00p 124
24/05/2013 30.00p 31.00p 28.80p 30.00p 0
23/05/2013 29.50p 31.00p 28.80p 30.00p 1040
22/05/2013 29.50p 32.00p 29.50p 29.50p 0
21/05/2013 29.50p 32.00p 29.50p 29.50p 1516
20/05/2013 29.50p 29.50p 28.60p 29.50p 400
17/05/2013 29.50p 29.50p 28.60p 29.50p 0
16/05/2013 29.50p 29.50p 28.60p 29.50p 500
15/05/2013 29.50p 29.50p 29.32p 29.50p 180
14/05/2013 29.50p 31.00p 29.50p 29.50p 0
13/05/2013 29.50p 31.00p 29.50p 29.50p 0
10/05/2013 29.50p 31.00p 29.50p 29.50p 0
09/05/2013 29.50p 31.00p 29.50p 29.50p 37500
08/05/2013 29.50p 30.80p 29.50p 29.50p 7720
07/05/2013 29.50p 29.50p 28.00p 29.50p 500
03/05/2013 29.50p 30.80p 29.50p 29.50p 0
02/05/2013 29.50p 30.80p 29.50p 29.50p 0
01/05/2013 29.50p 30.80p 29.50p 29.50p 0
30/04/2013 29.50p 30.80p 29.50p 29.50p 0
29/04/2013 29.50p 30.80p 29.50p 29.50p 0
26/04/2013 29.50p 30.80p 29.50p 29.50p 1762
25/04/2013 29.50p 31.00p 29.50p 29.50p 4844
24/04/2013 31.00p 31.00p 29.10p 31.00p 638
23/04/2013 31.00p 31.00p 29.10p 31.00p 0
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

*Close Price adjusted for both dividends and splits