Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
05/04/2018 141.00p 141.00p 141.00p 141.00p 0
04/04/2018 141.50p 142.00p 141.00p 141.00p 21061
03/04/2018 141.00p 142.00p 141.00p 141.50p 2129
29/03/2018 141.00p 141.00p 141.00p 141.00p 0
28/03/2018 141.50p 141.75p 140.20p 141.00p 12427
27/03/2018 141.50p 141.50p 140.60p 141.50p 1000
26/03/2018 144.00p 144.00p 139.33p 141.50p 22659
23/03/2018 144.00p 144.00p 141.00p 144.00p 4161
22/03/2018 147.50p 149.70p 144.00p 147.50p 5144
21/03/2018 147.50p 149.70p 144.10p 147.50p 1991
20/03/2018 147.50p 149.70p 147.50p 147.50p 664
19/03/2018 147.50p 149.70p 144.10p 147.50p 14679
16/03/2018 147.50p 147.50p 147.50p 147.50p 0
15/03/2018 147.50p 150.00p 146.00p 147.50p 8334
14/03/2018 147.50p 150.00p 147.50p 147.50p 666
13/03/2018 147.50p 150.00p 147.50p 147.50p 4844
12/03/2018 144.50p 150.90p 144.50p 147.50p 19449
09/03/2018 144.00p 147.90p 141.00p 144.50p 3517
08/03/2018 144.00p 144.00p 144.00p 144.00p 0
07/03/2018 144.00p 144.00p 144.00p 144.00p 0
06/03/2018 144.00p 144.00p 143.50p 144.00p 3696
05/03/2018 144.00p 144.00p 141.00p 144.00p 3902
02/03/2018 144.00p 144.00p 143.30p 144.00p 692
01/03/2018 144.00p 144.00p 143.70p 144.00p 1000
28/02/2018 144.00p 144.00p 141.00p 144.00p 7180
27/02/2018 144.50p 144.50p 144.00p 144.00p 1462
26/02/2018 144.50p 144.60p 144.50p 144.50p 3000
23/02/2018 148.00p 149.00p 142.00p 144.50p 4522
22/02/2018 151.00p 151.00p 148.00p 148.00p 2000
21/02/2018 151.00p 151.00p 147.10p 151.00p 1028
20/02/2018 151.50p 154.00p 148.00p 151.00p 9457
19/02/2018 151.50p 153.81p 151.50p 151.50p 3895
16/02/2018 143.00p 152.00p 143.00p 151.50p 17988
15/02/2018 143.00p 145.00p 141.50p 143.00p 4736
14/02/2018 140.00p 143.00p 140.00p 143.00p 17779
13/02/2018 137.50p 140.00p 136.00p 140.00p 92055
12/02/2018 138.50p 140.00p 135.00p 137.50p 8640
09/02/2018 144.00p 144.99p 135.00p 138.50p 23853
08/02/2018 144.50p 147.00p 138.00p 144.00p 9434
07/02/2018 140.00p 147.25p 140.00p 144.50p 17915
06/02/2018 142.00p 142.00p 128.00p 140.00p 68076
05/02/2018 144.50p 145.00p 142.00p 144.50p 1622
02/02/2018 145.00p 145.00p 143.00p 145.00p 6286
01/02/2018 147.50p 147.50p 143.00p 145.00p 12264
31/01/2018 147.50p 147.50p 145.00p 147.50p 4000
30/01/2018 147.50p 149.00p 145.10p 147.50p 10644
29/01/2018 140.00p 149.00p 140.00p 147.50p 26484
26/01/2018 139.00p 140.00p 135.10p 140.00p 11720
25/01/2018 145.50p 145.50p 135.00p 139.00p 20783
24/01/2018 146.00p 146.50p 142.00p 145.50p 6043
23/01/2018 148.00p 148.00p 144.00p 146.00p 15666
22/01/2018 149.50p 150.25p 145.00p 149.00p 6786
19/01/2018 149.50p 150.25p 145.00p 149.50p 5000
18/01/2018 149.50p 149.50p 146.00p 149.50p 1446
17/01/2018 149.00p 152.40p 146.00p 149.50p 8444
16/01/2018 147.50p 149.00p 145.00p 149.00p 666
15/01/2018 150.50p 150.50p 145.00p 147.50p 17180
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

*Close Price adjusted for both dividends and splits