Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
21/06/2017 128.00p 128.00p 128.00p 128.00p 0
20/06/2017 128.00p 128.00p 128.00p 128.00p 0
19/06/2017 128.00p 128.00p 128.00p 128.00p 0
16/06/2017 128.00p 128.50p 126.00p 128.00p 45777
15/06/2017 128.00p 128.68p 126.00p 128.00p 14683
14/06/2017 126.50p 129.00p 126.00p 128.00p 15286
13/06/2017 126.50p 126.83p 126.50p 126.50p 11296
12/06/2017 126.50p 126.50p 126.00p 126.50p 2500
09/06/2017 126.50p 126.90p 126.10p 126.50p 1487
08/06/2017 126.50p 126.50p 126.45p 126.50p 1162
07/06/2017 129.50p 129.50p 124.50p 126.50p 31556
06/06/2017 129.50p 129.70p 127.25p 129.50p 10441
05/06/2017 130.50p 130.50p 127.75p 129.50p 7618
02/06/2017 131.00p 131.00p 129.10p 130.50p 5408
01/06/2017 131.00p 131.70p 129.60p 131.00p 15131
31/05/2017 135.50p 135.50p 129.00p 131.00p 68935
30/05/2017 137.50p 140.00p 133.00p 135.50p 76122
26/05/2017 145.50p 145.50p 120.24p 137.50p 209478
25/05/2017 145.00p 147.00p 144.00p 145.50p 4579
24/05/2017 143.50p 147.00p 143.00p 145.00p 23566
23/05/2017 143.50p 145.00p 142.60p 143.50p 28747
22/05/2017 142.00p 149.00p 141.00p 143.50p 69124
19/05/2017 141.50p 141.50p 139.00p 141.50p 5669
18/05/2017 141.50p 141.50p 139.00p 141.50p 2850
17/05/2017 141.50p 141.50p 141.45p 141.50p 701
16/05/2017 141.50p 141.50p 141.50p 141.50p 0
15/05/2017 140.50p 141.75p 140.50p 141.50p 4578
12/05/2017 140.50p 140.50p 140.50p 140.50p 0
11/05/2017 140.50p 140.50p 138.00p 140.50p 1300
10/05/2017 140.50p 140.50p 140.50p 140.50p 0
09/05/2017 141.50p 141.50p 139.00p 140.50p 685
08/05/2017 142.50p 143.97p 140.00p 141.50p 5184
05/05/2017 142.50p 144.00p 142.50p 142.50p 345
04/05/2017 142.50p 144.00p 138.00p 142.50p 4684
03/05/2017 142.50p 144.00p 140.00p 142.50p 1078
02/05/2017 142.50p 144.00p 142.50p 142.50p 250
28/04/2017 144.00p 144.00p 140.00p 142.50p 12458
27/04/2017 144.00p 145.98p 142.50p 144.00p 12203
26/04/2017 144.00p 144.00p 142.55p 144.00p 302
25/04/2017 144.00p 144.00p 142.55p 144.00p 1000
24/04/2017 144.00p 144.00p 142.55p 144.00p 1500
21/04/2017 144.50p 144.60p 142.50p 144.00p 7907
20/04/2017 142.00p 145.00p 141.50p 144.50p 5153
19/04/2017 138.00p 144.00p 138.00p 142.00p 54600
18/04/2017 136.50p 138.00p 135.00p 138.00p 11778
13/04/2017 136.50p 136.50p 135.00p 136.50p 8789
12/04/2017 136.50p 137.00p 135.00p 136.50p 53790
11/04/2017 136.50p 136.50p 135.90p 136.50p 780
10/04/2017 136.50p 136.53p 136.00p 136.50p 7761
07/04/2017 133.50p 133.50p 133.00p 133.50p 14859
06/04/2017 133.50p 133.50p 133.00p 133.50p 2170
05/04/2017 133.50p 134.40p 133.50p 133.50p 1590
04/04/2017 133.50p 134.38p 133.50p 133.50p 1964
03/04/2017 133.50p 134.38p 133.50p 133.50p 148
31/03/2017 133.50p 134.40p 133.50p 133.50p 10438
30/03/2017 133.00p 136.75p 133.00p 133.50p 8477
29/03/2017 132.75p 133.98p 131.52p 133.00p 13172
28/03/2017 132.75p 133.50p 131.52p 132.75p 3485
27/03/2017 132.75p 133.98p 131.52p 132.75p 1469
24/03/2017 142.50p 142.50p 129.00p 132.75p 84528
23/03/2017 142.50p 142.50p 142.50p 142.50p 0
22/03/2017 145.00p 145.40p 141.00p 142.50p 2605
21/03/2017 147.00p 147.00p 144.00p 145.00p 7943
20/03/2017 147.00p 148.50p 147.00p 147.00p 4149
17/03/2017 147.50p 151.90p 145.00p 147.00p 31388
16/03/2017 144.50p 144.50p 144.50p 144.50p 0
15/03/2017 146.50p 147.00p 144.00p 144.50p 9836
14/03/2017 146.50p 146.50p 146.50p 146.50p 0
13/03/2017 146.50p 146.50p 146.50p 146.50p 0
10/03/2017 146.50p 146.50p 144.00p 146.50p 3853
09/03/2017 146.50p 146.50p 146.50p 146.50p 0
08/03/2017 146.50p 146.50p 146.48p 146.50p 5113
07/03/2017 146.00p 146.50p 146.00p 146.50p 6010
06/03/2017 146.00p 146.00p 146.00p 146.00p 0
03/03/2017 146.00p 146.00p 146.00p 146.00p 2050
02/03/2017 147.00p 147.00p 145.00p 146.00p 12811
01/03/2017 148.50p 148.50p 145.00p 147.00p 22168
28/02/2017 148.50p 148.50p 148.50p 148.50p 0
27/02/2017 148.50p 148.50p 148.50p 148.50p 0
24/02/2017 148.50p 148.50p 147.10p 148.50p 520
23/02/2017 148.50p 148.50p 147.00p 148.50p 3652
22/02/2017 148.50p 148.50p 147.00p 148.50p 3006
21/02/2017 148.50p 148.50p 147.00p 148.50p 1428
20/02/2017 148.50p 148.50p 148.50p 148.50p 0
17/02/2017 148.50p 148.50p 147.00p 148.50p 12599
16/02/2017 148.50p 149.20p 147.00p 148.50p 3826
15/02/2017 150.00p 151.85p 147.00p 148.50p 12625
14/02/2017 149.50p 151.98p 149.50p 150.00p 2662
13/02/2017 147.50p 151.75p 145.02p 149.50p 16075
10/02/2017 147.50p 150.00p 145.65p 147.50p 15578
09/02/2017 147.50p 149.72p 145.65p 147.50p 1506
08/02/2017 147.50p 147.50p 147.50p 147.50p 0
07/02/2017 147.50p 150.00p 147.50p 147.50p 6445
06/02/2017 145.50p 149.90p 144.02p 147.50p 19279
03/02/2017 145.50p 146.98p 144.65p 145.50p 8901
02/02/2017 145.50p 145.50p 145.50p 145.50p 0
01/02/2017 145.50p 145.50p 144.65p 145.50p 300
31/01/2017 145.50p 145.50p 144.65p 145.50p 2000
30/01/2017 145.50p 147.00p 145.50p 145.50p 13500
27/01/2017 145.50p 146.98p 144.50p 145.50p 4524
26/01/2017 145.50p 146.98p 145.50p 145.50p 25000
25/01/2017 147.50p 147.50p 144.00p 145.50p 7506
24/01/2017 147.50p 149.38p 145.00p 147.50p 27288
23/01/2017 147.50p 149.50p 146.61p 147.50p 2526
20/01/2017 147.50p 147.50p 145.00p 147.50p 9802
19/01/2017 147.50p 147.50p 146.50p 147.50p 1089
18/01/2017 147.50p 149.93p 146.15p 147.50p 5360
17/01/2017 147.50p 147.50p 146.15p 147.50p 2262
16/01/2017 147.50p 149.87p 146.05p 147.50p 6250
13/01/2017 147.50p 149.87p 147.50p 147.50p 1900
12/01/2017 147.50p 149.87p 145.00p 147.50p 4622
11/01/2017 147.50p 149.98p 146.00p 147.50p 7900
10/01/2017 150.50p 150.92p 145.00p 147.50p 21747
09/01/2017 150.50p 152.00p 149.00p 150.50p 53826

*Close Price adjusted for both dividends and splits