CEPS (CEPS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
28/03/2012 40.00p 40.00p 38.60p 40.00p 1015
27/03/2012 40.00p 40.00p 38.60p 40.00p 0
26/03/2012 40.00p 40.00p 38.60p 40.00p 1522
23/03/2012 40.00p 40.00p 40.00p 40.00p 0
22/03/2012 40.00p 40.00p 40.00p 40.00p 0
21/03/2012 40.00p 40.00p 40.00p 40.00p 0
20/03/2012 40.00p 40.00p 40.00p 40.00p 0
19/03/2012 40.00p 40.00p 40.00p 40.00p 0
16/03/2012 40.00p 42.00p 38.00p 40.00p 0
15/03/2012 40.00p 42.00p 38.00p 40.00p 0
14/03/2012 40.00p 42.00p 38.00p 40.00p 0
13/03/2012 40.00p 42.00p 38.00p 40.00p 0
12/03/2012 40.00p 42.00p 38.00p 40.00p 0
09/03/2012 40.00p 42.00p 38.00p 40.00p 0
08/03/2012 40.00p 42.00p 38.00p 40.00p 0
07/03/2012 40.00p 42.00p 38.00p 40.00p 0
06/03/2012 40.00p 42.00p 38.00p 40.00p 0
05/03/2012 41.00p 42.00p 38.00p 40.00p 0
02/03/2012 42.00p 42.00p 38.00p 41.00p 0
01/03/2012 42.00p 42.00p 38.00p 42.00p 92500
29/02/2012 43.00p 43.00p 40.00p 43.00p 5000
28/02/2012 43.00p 43.00p 38.00p 43.00p 0
27/02/2012 40.00p 43.00p 38.00p 43.00p 150000
24/02/2012 40.00p 40.00p 40.00p 40.00p 7500
23/02/2012 40.00p 40.00p 40.00p 40.00p 0
22/02/2012 40.00p 40.00p 40.00p 40.00p 0
21/02/2012 40.00p 40.00p 40.00p 40.00p 0
20/02/2012 40.00p 40.00p 40.00p 40.00p 0
17/02/2012 40.00p 40.00p 40.00p 40.00p 0
16/02/2012 40.00p 40.00p 40.00p 40.00p 50000
15/02/2012 40.00p 41.00p 40.00p 40.00p 0
14/02/2012 40.00p 41.00p 40.00p 40.00p 0
13/02/2012 40.00p 41.00p 40.00p 40.00p 0
10/02/2012 40.00p 41.00p 40.00p 40.00p 0
09/02/2012 40.00p 41.00p 40.00p 40.00p 0
08/02/2012 40.00p 41.00p 40.00p 40.00p 0
07/02/2012 40.00p 41.00p 40.00p 40.00p 0
06/02/2012 40.00p 41.00p 40.00p 40.00p 0
03/02/2012 40.00p 41.00p 40.00p 40.00p 0
02/02/2012 40.00p 41.00p 40.00p 40.00p 0
01/02/2012 40.00p 41.00p 40.00p 40.00p 0
31/01/2012 40.00p 41.00p 40.00p 40.00p 0
30/01/2012 40.00p 41.00p 40.00p 40.00p 0
27/01/2012 40.00p 41.00p 40.00p 40.00p 0
26/01/2012 41.00p 41.00p 40.00p 41.00p 0
25/01/2012 41.00p 41.00p 40.00p 41.00p 0
24/01/2012 41.00p 41.00p 40.00p 41.00p 0
23/01/2012 41.00p 41.00p 40.00p 41.00p 0
20/01/2012 41.00p 41.00p 40.00p 41.00p 2188
19/01/2012 41.00p 41.00p 40.00p 41.00p 0
18/01/2012 41.00p 41.00p 40.00p 41.00p 0
17/01/2012 41.00p 41.00p 40.00p 41.00p 700
16/01/2012 41.00p 41.00p 40.00p 41.00p 0
13/01/2012 41.00p 41.00p 40.00p 41.00p 0
12/01/2012 41.00p 41.00p 40.00p 41.00p 0
11/01/2012 41.00p 41.00p 40.00p 41.00p 0
10/01/2012 41.00p 41.00p 40.00p 41.00p 0
09/01/2012 41.00p 41.00p 40.00p 41.00p 650
06/01/2012 41.00p 41.00p 40.00p 41.00p 0
05/01/2012 41.00p 41.00p 40.00p 41.00p 0
04/01/2012 41.00p 41.00p 40.00p 41.00p 0
03/01/2012 41.00p 41.00p 40.00p 41.00p 0
30/12/2011 41.00p 41.00p 40.00p 41.00p 0
29/12/2011 41.00p 41.00p 40.00p 41.00p 0
28/12/2011 41.00p 41.00p 40.00p 41.00p 0
23/12/2011 41.00p 41.00p 40.00p 41.00p 12
22/12/2011 41.00p 42.00p 40.00p 41.00p 0
21/12/2011 41.00p 42.00p 40.00p 41.00p 0
20/12/2011 41.00p 42.00p 40.00p 41.00p 0
19/12/2011 41.00p 42.00p 40.00p 41.00p 0
16/12/2011 41.00p 42.00p 40.00p 41.00p 0
15/12/2011 41.00p 42.00p 40.00p 41.00p 0
14/12/2011 41.00p 42.00p 40.00p 41.00p 0
13/12/2011 41.00p 42.00p 40.00p 41.00p 0
12/12/2011 41.00p 42.00p 40.00p 41.00p 0
09/12/2011 41.00p 42.00p 40.00p 41.00p 0
08/12/2011 41.00p 42.00p 40.00p 41.00p 0
07/12/2011 41.00p 42.00p 40.00p 41.00p 0
06/12/2011 41.00p 42.00p 40.00p 41.00p 0
05/12/2011 42.00p 42.00p 40.00p 41.00p 1000
02/12/2011 42.00p 45.00p 41.00p 42.00p 0
01/12/2011 42.00p 45.00p 41.00p 42.00p 0
30/11/2011 42.00p 45.00p 41.00p 42.00p 0
29/11/2011 42.00p 45.00p 41.00p 42.00p 0
28/11/2011 42.00p 45.00p 41.00p 42.00p 0
25/11/2011 42.00p 45.00p 41.00p 42.00p 0
24/11/2011 42.00p 45.00p 41.00p 42.00p 0
23/11/2011 42.00p 45.00p 41.00p 42.00p 0
22/11/2011 41.00p 45.00p 41.00p 42.00p 0
21/11/2011 41.00p 45.00p 41.00p 41.00p 0
18/11/2011 41.00p 45.00p 41.00p 41.00p 0
17/11/2011 42.00p 45.00p 41.00p 41.00p 0
16/11/2011 45.00p 45.00p 42.00p 42.00p 1086
15/11/2011 47.00p 47.00p 44.00p 45.00p 350
14/11/2011 47.00p 47.00p 44.00p 47.00p 0
11/11/2011 47.00p 47.00p 44.00p 47.00p 10
10/11/2011 47.00p 47.00p 44.00p 47.00p 0
09/11/2011 47.00p 47.00p 44.00p 47.00p 100
08/11/2011 47.00p 47.00p 44.00p 47.00p 0
07/11/2011 47.00p 47.00p 44.00p 47.00p 0
04/11/2011 47.00p 47.00p 44.00p 47.00p 640
03/11/2011 47.00p 47.00p 44.00p 47.00p 0
02/11/2011 47.00p 47.00p 44.00p 47.00p 0
01/11/2011 47.00p 47.00p 44.00p 47.00p 0
31/10/2011 47.00p 47.00p 44.00p 47.00p 0
28/10/2011 47.00p 47.00p 44.00p 47.00p 0
27/10/2011 47.00p 47.00p 44.00p 47.00p 0
26/10/2011 47.00p 47.00p 44.00p 46.00p 0
25/10/2011 47.00p 47.00p 44.00p 47.00p 0
24/10/2011 47.00p 47.00p 44.00p 47.00p 0
21/10/2011 47.00p 47.00p 44.00p 47.00p 0
20/10/2011 47.00p 47.00p 44.00p 47.00p 0
19/10/2011 47.00p 47.00p 44.00p 47.00p 0
18/10/2011 47.00p 47.00p 44.00p 47.00p 0
17/10/2011 47.00p 47.00p 44.00p 47.00p 0
14/10/2011 47.00p 47.00p 44.00p 47.00p 0
13/10/2011 47.00p 47.00p 44.00p 47.00p 0
12/10/2011 47.00p 47.00p 44.00p 47.00p 0
11/10/2011 47.00p 47.00p 44.00p 47.00p 0
10/10/2011 47.00p 47.00p 44.00p 47.00p 0
07/10/2011 47.00p 47.00p 44.00p 47.00p 18
06/10/2011 47.00p 47.00p 44.00p 47.00p 0
05/10/2011 47.00p 47.00p 44.00p 47.00p 0
04/10/2011 47.00p 47.00p 44.00p 47.00p 0
03/10/2011 47.00p 47.00p 44.00p 47.00p 0
30/09/2011 47.00p 47.00p 44.00p 47.00p 0
29/09/2011 47.00p 47.00p 44.00p 47.00p 0
28/09/2011 46.00p 47.00p 44.00p 47.00p 0
27/09/2011 46.00p 47.00p 44.00p 46.00p 0
26/09/2011 46.00p 47.00p 44.00p 46.00p 0
23/09/2011 46.00p 47.00p 44.00p 46.00p 0
22/09/2011 46.00p 47.00p 44.00p 46.00p 0
21/09/2011 47.00p 47.00p 44.00p 46.00p 320
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

*Close Price adjusted for both dividends and splits