CEPS (CEPS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/01/2019 22.50p 22.50p 22.50p 22.50p 0
03/01/2019 22.50p 22.50p 22.50p 22.50p 0
02/01/2019 22.50p 22.50p 22.50p 22.50p 0
31/12/2018 22.50p 22.50p 22.50p 22.50p 0
28/12/2018 22.50p 22.50p 22.50p 22.50p 0
27/12/2018 22.50p 22.50p 22.50p 22.50p 0
24/12/2018 22.50p 22.50p 21.50p 22.50p 0
21/12/2018 22.50p 22.50p 22.50p 22.50p 0
20/12/2018 22.50p 22.50p 22.50p 22.50p 0
19/12/2018 22.50p 22.50p 22.50p 22.50p 0
18/12/2018 22.50p 22.50p 22.50p 22.50p 0
17/12/2018 22.50p 22.50p 22.50p 22.50p 0
14/12/2018 22.50p 22.50p 22.50p 22.50p 0
13/12/2018 22.50p 22.50p 22.50p 22.50p 0
12/12/2018 22.50p 22.50p 22.50p 22.50p 0
11/12/2018 22.50p 22.50p 22.50p 22.50p 0
10/12/2018 22.50p 22.50p 22.50p 22.50p 0
07/12/2018 22.50p 22.50p 22.50p 22.50p 0
06/12/2018 23.50p 23.50p 22.50p 22.50p 0
05/12/2018 24.50p 24.50p 24.50p 24.50p 0
04/12/2018 24.50p 24.50p 24.50p 24.50p 0
03/12/2018 24.50p 24.50p 24.50p 24.50p 0
30/11/2018 24.50p 24.50p 24.50p 24.50p 0
29/11/2018 24.50p 24.50p 24.50p 24.50p 0
28/11/2018 24.50p 24.50p 24.50p 24.50p 0
27/11/2018 24.50p 24.50p 24.50p 24.50p 0
26/11/2018 24.50p 24.50p 24.50p 24.50p 0
23/11/2018 24.50p 25.00p 24.50p 24.50p 2100
22/11/2018 24.50p 24.50p 24.50p 24.50p 0
21/11/2018 24.50p 24.50p 24.50p 24.50p 0
20/11/2018 24.50p 24.50p 24.50p 24.50p 0
19/11/2018 24.50p 24.50p 24.50p 24.50p 0
16/11/2018 24.50p 24.50p 24.50p 24.50p 0
15/11/2018 24.50p 24.50p 24.50p 24.50p 0
14/11/2018 24.50p 24.50p 24.50p 24.50p 0
13/11/2018 24.50p 24.50p 24.50p 24.50p 0
12/11/2018 24.50p 24.50p 24.50p 24.50p 0
09/11/2018 24.50p 24.50p 24.50p 24.50p 0
08/11/2018 24.50p 24.50p 24.50p 24.50p 0
07/11/2018 24.50p 24.50p 24.50p 24.50p 0
06/11/2018 24.50p 24.50p 24.50p 24.50p 0
05/11/2018 24.50p 24.50p 24.50p 24.50p 0
02/11/2018 24.50p 24.50p 24.50p 24.50p 0
01/11/2018 24.50p 24.50p 24.50p 24.50p 0
31/10/2018 24.50p 24.50p 24.50p 24.50p 0
30/10/2018 24.50p 24.50p 24.50p 24.50p 0
29/10/2018 24.50p 24.50p 24.50p 24.50p 0
26/10/2018 24.50p 24.50p 24.50p 24.50p 0
25/10/2018 24.50p 24.50p 24.50p 24.50p 0
24/10/2018 24.50p 24.50p 24.50p 24.50p 0
23/10/2018 24.50p 24.50p 24.50p 24.50p 0
22/10/2018 24.50p 24.50p 24.50p 24.50p 0
19/10/2018 24.50p 24.50p 24.50p 24.50p 0
18/10/2018 24.50p 24.50p 24.50p 24.50p 0
17/10/2018 24.50p 24.50p 24.50p 24.50p 0
16/10/2018 24.50p 24.50p 24.50p 24.50p 0
15/10/2018 24.50p 24.50p 24.50p 24.50p 0
12/10/2018 24.50p 24.50p 24.50p 24.50p 0
11/10/2018 28.50p 28.50p 24.50p 24.50p 7500
10/10/2018 28.50p 28.50p 28.50p 28.50p 0
09/10/2018 28.50p 28.50p 28.50p 28.50p 0
08/10/2018 30.00p 30.00p 28.50p 28.50p 0
05/10/2018 30.00p 30.00p 30.00p 30.00p 0
04/10/2018 30.00p 30.00p 30.00p 30.00p 0
03/10/2018 30.00p 30.00p 30.00p 30.00p 0
02/10/2018 30.00p 30.00p 30.00p 30.00p 0
01/10/2018 30.00p 30.00p 30.00p 30.00p 0
28/09/2018 30.00p 30.00p 30.00p 30.00p 0
27/09/2018 30.00p 30.00p 30.00p 30.00p 0
26/09/2018 30.00p 30.00p 30.00p 30.00p 0
25/09/2018 30.00p 30.00p 30.00p 30.00p 0
24/09/2018 30.00p 30.00p 30.00p 30.00p 0
21/09/2018 30.00p 31.00p 30.00p 30.00p 10000
20/09/2018 30.00p 30.00p 30.00p 30.00p 0
19/09/2018 30.00p 30.00p 30.00p 30.00p 0
18/09/2018 30.00p 30.00p 30.00p 30.00p 0
17/09/2018 30.00p 30.00p 30.00p 30.00p 0
14/09/2018 30.00p 30.00p 30.00p 30.00p 0
13/09/2018 30.00p 30.00p 30.00p 30.00p 0
12/09/2018 30.00p 30.00p 30.00p 30.00p 0
11/09/2018 30.00p 30.00p 30.00p 30.00p 0
10/09/2018 30.00p 30.00p 30.00p 30.00p 0
07/09/2018 30.00p 30.00p 30.00p 30.00p 0
06/09/2018 30.00p 30.00p 30.00p 30.00p 0
05/09/2018 30.00p 30.00p 30.00p 30.00p 0
04/09/2018 30.00p 30.00p 30.00p 30.00p 0
03/09/2018 30.00p 30.00p 30.00p 30.00p 0
31/08/2018 30.00p 30.00p 30.00p 30.00p 0
30/08/2018 30.00p 30.00p 30.00p 30.00p 0
29/08/2018 30.00p 30.00p 30.00p 30.00p 0
28/08/2018 30.00p 30.00p 30.00p 30.00p 0
24/08/2018 30.00p 30.00p 30.00p 30.00p 0
23/08/2018 30.00p 30.00p 30.00p 30.00p 0
22/08/2018 30.00p 30.00p 30.00p 30.00p 0
21/08/2018 30.00p 30.00p 30.00p 30.00p 0
20/08/2018 30.00p 30.00p 30.00p 30.00p 0
17/08/2018 30.00p 30.00p 30.00p 30.00p 0
16/08/2018 31.00p 31.00p 30.00p 30.00p 1250
15/08/2018 31.00p 31.00p 31.00p 31.00p 0
14/08/2018 31.00p 31.00p 31.00p 31.00p 0
13/08/2018 31.00p 31.00p 31.00p 31.00p 0
10/08/2018 31.00p 31.00p 31.00p 31.00p 0
09/08/2018 31.00p 31.00p 31.00p 31.00p 0
08/08/2018 31.00p 31.00p 30.00p 31.00p 500
07/08/2018 31.00p 31.00p 31.00p 31.00p 0
06/08/2018 31.00p 31.00p 31.00p 31.00p 0
03/08/2018 31.00p 31.00p 31.00p 31.00p 0
02/08/2018 31.00p 31.00p 31.00p 31.00p 0
01/08/2018 31.00p 31.00p 31.00p 31.00p 0
31/07/2018 31.00p 31.00p 31.00p 31.00p 0
30/07/2018 31.00p 31.00p 31.00p 31.00p 0
27/07/2018 31.00p 31.00p 31.00p 31.00p 0
26/07/2018 31.00p 31.00p 31.00p 31.00p 0
25/07/2018 31.00p 31.00p 31.00p 31.00p 0
24/07/2018 31.00p 31.00p 31.00p 31.00p 0
23/07/2018 31.00p 31.00p 31.00p 31.00p 0
20/07/2018 31.00p 31.00p 31.00p 31.00p 0
19/07/2018 32.50p 32.50p 31.00p 31.00p 2000
18/07/2018 32.50p 32.50p 32.50p 32.50p 0
17/07/2018 32.50p 32.50p 32.50p 32.50p 0
16/07/2018 32.50p 32.50p 32.50p 32.50p 0
13/07/2018 32.50p 32.50p 32.50p 32.50p 0
12/07/2018 32.50p 32.50p 32.50p 32.50p 0
11/07/2018 32.50p 32.50p 32.50p 32.50p 0
10/07/2018 34.50p 34.50p 28.00p 32.50p 18250
09/07/2018 34.50p 34.50p 34.50p 34.50p 0
06/07/2018 34.50p 34.50p 34.50p 34.50p 0
05/07/2018 34.50p 34.50p 34.50p 34.50p 0
04/07/2018 34.50p 34.50p 34.50p 34.50p 0
03/07/2018 34.50p 34.50p 34.50p 34.50p 0
02/07/2018 34.50p 34.50p 34.50p 34.50p 0
29/06/2018 34.50p 34.50p 34.50p 34.50p 0
28/06/2018 32.50p 34.50p 32.50p 34.50p 0
27/06/2018 32.50p 32.50p 30.00p 32.50p 10000
26/06/2018 32.50p 32.50p 32.50p 32.50p 0
25/06/2018 32.50p 32.50p 32.50p 32.50p 0
22/06/2018 32.50p 32.50p 32.50p 32.50p 0
21/06/2018 32.50p 32.50p 32.50p 32.50p 0
20/06/2018 32.50p 32.50p 32.50p 32.50p 0
19/06/2018 32.50p 32.50p 32.50p 32.50p 0
18/06/2018 32.50p 32.50p 32.50p 32.50p 0
15/06/2018 32.50p 32.50p 32.50p 32.50p 0
14/06/2018 24.50p 33.00p 24.50p 32.50p 27683
13/06/2018 37.50p 37.50p 37.50p 37.50p 0
12/06/2018 37.50p 37.50p 37.50p 37.50p 0
11/06/2018 37.50p 40.00p 37.50p 37.50p 99
08/06/2018 39.50p 39.50p 37.00p 37.50p 2000
07/06/2018 39.50p 40.00p 39.50p 39.50p 0
06/06/2018 39.50p 39.50p 39.50p 39.50p 0
05/06/2018 39.50p 39.50p 39.50p 39.50p 0
04/06/2018 39.50p 39.50p 39.50p 39.50p 0
01/06/2018 39.50p 39.50p 39.50p 39.50p 0
31/05/2018 39.50p 39.50p 39.50p 39.50p 0
30/05/2018 39.50p 39.50p 39.50p 39.50p 0
29/05/2018 39.50p 39.50p 39.50p 39.50p 0
25/05/2018 39.50p 39.50p 39.50p 39.50p 0
24/05/2018 39.50p 39.50p 39.50p 39.50p 0
23/05/2018 39.50p 39.50p 39.50p 39.50p 0
22/05/2018 39.50p 39.50p 39.50p 39.50p 0
21/05/2018 39.50p 39.50p 39.50p 39.50p 0
18/05/2018 39.50p 39.50p 37.00p 39.50p 8000
17/05/2018 39.50p 39.50p 39.50p 39.50p 0
16/05/2018 39.50p 39.50p 39.50p 39.50p 0
15/05/2018 39.50p 39.50p 39.50p 39.50p 0
14/05/2018 37.50p 39.50p 37.50p 39.50p 0
11/05/2018 36.00p 38.00p 36.00p 37.50p 4000
10/05/2018 39.50p 39.50p 39.50p 39.50p 0
09/05/2018 39.50p 39.50p 39.50p 39.50p 0
08/05/2018 39.50p 39.50p 39.50p 39.50p 0
04/05/2018 39.50p 39.50p 39.50p 39.50p 0
03/05/2018 39.50p 39.50p 39.50p 39.50p 0
02/05/2018 38.00p 39.50p 38.00p 39.50p 3000
01/05/2018 38.00p 38.00p 36.00p 38.00p 250
30/04/2018 38.00p 38.00p 38.00p 38.00p 0
27/04/2018 37.50p 38.00p 38.00p 38.00p 0
26/04/2018 38.00p 38.00p 38.00p 38.00p 0
25/04/2018 40.00p 40.00p 38.00p 38.00p 4750
24/04/2018 40.00p 40.00p 40.00p 40.00p 0
23/04/2018 40.00p 40.00p 40.00p 40.00p 0
20/04/2018 40.00p 40.00p 40.00p 40.00p 0
19/04/2018 40.00p 42.00p 40.00p 40.00p 1190
18/04/2018 44.00p 44.00p 40.00p 40.00p 1900
17/04/2018 44.00p 44.00p 44.00p 44.00p 0
16/04/2018 44.00p 44.00p 44.00p 44.00p 0
13/04/2018 44.00p 44.00p 44.00p 44.00p 0
12/04/2018 44.00p 44.00p 44.00p 44.00p 0
11/04/2018 45.00p 45.00p 43.00p 44.00p 2250
10/04/2018 46.50p 46.50p 44.00p 45.00p 2000
09/04/2018 46.50p 46.50p 46.50p 46.50p 0
06/04/2018 46.50p 46.50p 46.50p 46.50p 0
05/04/2018 46.50p 46.50p 46.50p 46.50p 0
04/04/2018 46.50p 46.50p 46.50p 46.50p 0
03/04/2018 45.50p 47.00p 45.50p 46.50p 4250
29/03/2018 45.50p 45.50p 45.50p 45.50p 0
28/03/2018 45.50p 45.50p 45.50p 45.50p 0
27/03/2018 45.50p 45.50p 45.50p 45.50p 0
26/03/2018 47.00p 47.00p 45.50p 45.50p 0
23/03/2018 47.00p 47.00p 47.00p 47.00p 0
22/03/2018 47.00p 47.00p 47.00p 47.00p 0
21/03/2018 47.00p 47.00p 47.00p 47.00p 0

*Close Price adjusted for both dividends and splits