Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
20/11/2018 140.00p 140.00p 135.00p 139.00p 13150
19/11/2018 141.00p 141.00p 135.00p 140.00p 17859
16/11/2018 141.00p 142.50p 137.00p 141.00p 15995
15/11/2018 141.00p 142.50p 137.50p 141.00p 12000
14/11/2018 143.00p 143.00p 138.00p 141.00p 7150
13/11/2018 143.00p 143.00p 139.25p 143.00p 1500
12/11/2018 144.50p 144.50p 140.00p 143.00p 6400
09/11/2018 144.50p 144.50p 144.50p 144.50p 0
08/11/2018 144.50p 144.50p 144.50p 144.50p 0
07/11/2018 145.00p 145.00p 141.25p 144.50p 1577
06/11/2018 145.00p 148.25p 145.00p 145.00p 1683
05/11/2018 145.00p 149.00p 145.00p 145.00p 232664
02/11/2018 145.00p 145.00p 145.00p 145.00p 98000
01/11/2018 144.50p 149.00p 144.50p 145.00p 2900
31/10/2018 144.50p 147.00p 144.50p 144.50p 5000
30/10/2018 144.50p 144.50p 140.00p 144.50p 1283
29/10/2018 144.50p 144.50p 140.00p 144.50p 1000
26/10/2018 144.50p 144.50p 144.50p 144.50p 0
25/10/2018 144.50p 144.50p 140.00p 144.50p 1395
24/10/2018 143.50p 144.50p 143.50p 144.50p 0
23/10/2018 145.00p 146.75p 139.00p 143.50p 16196
22/10/2018 148.50p 152.00p 143.00p 145.00p 12758
19/10/2018 146.50p 146.50p 144.00p 146.00p 5501
18/10/2018 143.50p 151.00p 143.00p 146.50p 4736
17/10/2018 142.50p 145.00p 142.50p 143.50p 68
16/10/2018 138.50p 145.00p 137.33p 142.50p 19161
15/10/2018 138.00p 140.00p 138.00p 138.00p 375
12/10/2018 134.50p 139.25p 132.00p 138.00p 11016
11/10/2018 146.00p 146.00p 124.00p 133.50p 48798
10/10/2018 157.50p 157.50p 143.00p 147.50p 24389
09/10/2018 164.50p 164.50p 155.00p 157.50p 19215
08/10/2018 165.50p 165.50p 163.00p 164.50p 6850
05/10/2018 165.50p 165.50p 165.50p 165.50p 0
04/10/2018 165.50p 169.00p 165.50p 165.50p 2514
03/10/2018 165.50p 168.75p 165.50p 165.50p 589
02/10/2018 165.50p 165.50p 163.00p 165.50p 3000
01/10/2018 165.50p 169.00p 162.75p 165.50p 3784
28/09/2018 163.50p 168.00p 163.50p 165.50p 1000
27/09/2018 163.50p 163.50p 163.50p 163.50p 11134
26/09/2018 161.50p 165.00p 161.50p 163.50p 8800
25/09/2018 161.50p 161.50p 161.50p 161.50p 389
24/09/2018 161.50p 163.50p 161.50p 161.50p 1215
21/09/2018 161.50p 161.50p 160.00p 161.50p 6051
20/09/2018 158.50p 164.50p 158.50p 161.50p 1107
19/09/2018 158.50p 163.00p 158.50p 158.50p 3098
18/09/2018 158.50p 158.50p 157.00p 158.50p 1274
17/09/2018 158.50p 158.50p 158.50p 158.50p 0
14/09/2018 158.50p 158.50p 158.50p 158.50p 0
13/09/2018 158.50p 162.00p 158.50p 158.50p 2547
12/09/2018 159.00p 159.00p 158.02p 158.50p 1177
11/09/2018 159.00p 159.00p 159.00p 159.00p 0
10/09/2018 159.00p 161.00p 158.00p 159.00p 14669
07/09/2018 159.00p 159.00p 159.00p 159.00p 0
06/09/2018 159.00p 162.00p 159.00p 159.00p 1480
05/09/2018 159.50p 159.50p 158.51p 159.50p 995
04/09/2018 158.50p 162.00p 158.50p 159.50p 4500
03/09/2018 153.50p 160.00p 153.50p 158.50p 17878
31/08/2018 153.50p 155.00p 153.50p 153.50p 3000
30/08/2018 153.50p 153.50p 152.10p 153.50p 3035
29/08/2018 153.50p 153.50p 153.50p 153.50p 0
28/08/2018 153.50p 155.50p 153.50p 153.50p 2500
24/08/2018 153.50p 155.50p 153.50p 153.50p 1607
23/08/2018 153.50p 153.50p 150.00p 153.50p 6091
22/08/2018 153.50p 153.50p 153.50p 153.50p 0
21/08/2018 153.50p 153.50p 153.50p 153.50p 0
20/08/2018 153.50p 153.50p 150.50p 153.50p 1000
17/08/2018 152.50p 154.00p 150.50p 153.50p 2244
16/08/2018 152.00p 153.00p 149.50p 152.50p 4700
15/08/2018 150.50p 152.00p 149.00p 152.00p 5378
14/08/2018 150.50p 150.50p 149.05p 150.50p 5000
13/08/2018 150.50p 150.50p 149.02p 150.50p 5014
10/08/2018 150.50p 150.50p 149.00p 150.50p 11771
09/08/2018 150.50p 150.50p 149.45p 150.50p 632
08/08/2018 150.50p 150.50p 149.25p 150.50p 8956
07/08/2018 150.00p 150.50p 148.10p 150.50p 43522
06/08/2018 152.00p 152.00p 150.00p 151.00p 2663
03/08/2018 152.00p 152.00p 152.00p 152.00p 0
02/08/2018 151.00p 154.00p 150.00p 152.00p 32167
01/08/2018 151.50p 152.00p 148.00p 151.00p 17025
31/07/2018 159.50p 159.50p 151.10p 151.50p 14253
30/07/2018 159.50p 159.50p 159.50p 159.50p 0
27/07/2018 159.50p 159.50p 158.10p 159.50p 760
26/07/2018 159.50p 159.50p 159.50p 159.50p 0
25/07/2018 159.50p 159.50p 158.00p 159.50p 4167
24/07/2018 159.50p 159.90p 159.50p 159.50p 1200
23/07/2018 159.50p 159.90p 158.00p 159.50p 2892
20/07/2018 169.00p 169.00p 159.50p 159.50p 23091
19/07/2018 169.00p 169.00p 165.00p 169.00p 3500
18/07/2018 169.00p 171.00p 165.10p 169.00p 3558
17/07/2018 169.50p 172.00p 166.00p 169.50p 13945
16/07/2018 169.50p 172.00p 169.50p 169.50p 930
13/07/2018 169.50p 174.00p 165.00p 169.50p 13665
12/07/2018 167.50p 170.00p 167.11p 169.50p 8098
11/07/2018 168.50p 170.00p 167.00p 167.50p 7110
10/07/2018 163.50p 172.50p 163.50p 168.50p 35063
09/07/2018 163.50p 167.00p 163.26p 163.50p 3731
06/07/2018 163.50p 163.50p 162.00p 163.50p 1460
05/07/2018 163.50p 167.00p 163.50p 163.50p 148
04/07/2018 163.50p 163.50p 163.50p 163.50p 0
03/07/2018 163.50p 163.50p 161.00p 163.50p 5389
02/07/2018 163.50p 166.00p 163.50p 163.50p 4500
29/06/2018 163.50p 163.50p 162.00p 163.50p 680
28/06/2018 161.00p 166.00p 161.00p 163.50p 16098
27/06/2018 160.50p 165.00p 160.00p 161.00p 19078
26/06/2018 156.00p 160.50p 156.00p 160.50p 12375
25/06/2018 155.00p 158.00p 155.00p 156.00p 2203
22/06/2018 155.00p 155.50p 155.00p 155.00p 0
21/06/2018 155.50p 157.00p 154.00p 155.50p 11500
20/06/2018 155.50p 156.50p 155.50p 155.50p 1531
19/06/2018 156.50p 156.50p 152.10p 155.50p 7233
18/06/2018 156.50p 158.00p 155.10p 156.50p 1049
15/06/2018 156.50p 158.00p 155.50p 156.50p 3271
14/06/2018 156.50p 158.00p 155.50p 156.50p 4692
13/06/2018 156.50p 158.00p 155.25p 156.50p 9119
12/06/2018 156.50p 158.00p 156.50p 156.50p 249
11/06/2018 156.50p 158.00p 155.00p 156.50p 15721
08/06/2018 154.00p 157.90p 154.00p 156.50p 17124
07/06/2018 154.00p 157.00p 154.00p 154.00p 2315
06/06/2018 154.00p 157.90p 150.60p 154.00p 9441
05/06/2018 154.50p 157.75p 152.40p 154.00p 16667
04/06/2018 152.50p 155.00p 151.00p 154.50p 21214
01/06/2018 152.00p 152.00p 152.00p 152.00p 0
31/05/2018 152.00p 152.00p 151.25p 152.00p 2959
30/05/2018 151.00p 152.00p 147.10p 152.00p 35072
29/05/2018 152.50p 154.65p 148.00p 150.00p 14458
25/05/2018 152.50p 155.00p 150.00p 152.50p 20296
24/05/2018 148.00p 155.00p 148.00p 152.50p 47659
23/05/2018 148.50p 149.40p 147.40p 148.50p 2695
22/05/2018 151.00p 151.00p 145.40p 148.50p 27199
21/05/2018 144.00p 151.50p 143.50p 151.50p 39353
18/05/2018 140.00p 145.00p 140.00p 144.00p 20963
17/05/2018 140.00p 140.00p 138.00p 140.00p 7500
16/05/2018 136.50p 143.00p 135.50p 140.00p 8402
15/05/2018 132.00p 139.00p 132.00p 136.50p 42194
14/05/2018 142.50p 142.50p 122.50p 132.00p 251699
11/05/2018 135.50p 143.00p 135.50p 143.00p 43495
10/05/2018 135.50p 136.05p 133.00p 135.50p 3676
09/05/2018 136.00p 136.00p 133.00p 135.50p 5094
08/05/2018 136.00p 137.90p 133.00p 136.50p 24773
04/05/2018 137.00p 137.00p 135.00p 136.00p 1056
03/05/2018 141.00p 141.00p 135.00p 137.00p 13374
02/05/2018 141.50p 141.50p 139.00p 141.00p 500
01/05/2018 141.50p 141.50p 139.00p 141.50p 5000
30/04/2018 145.50p 145.50p 138.00p 141.50p 17964
27/04/2018 145.50p 147.00p 145.50p 145.50p 197
26/04/2018 145.50p 146.98p 143.00p 145.50p 3983
25/04/2018 146.50p 146.50p 143.00p 145.50p 2726
24/04/2018 146.50p 146.50p 143.00p 146.50p 1000
23/04/2018 146.50p 146.50p 143.10p 146.50p 6000
20/04/2018 146.50p 147.00p 143.10p 146.50p 11069
19/04/2018 147.50p 147.75p 143.00p 146.50p 4372
18/04/2018 146.50p 148.00p 145.00p 147.50p 8037
17/04/2018 147.50p 148.00p 145.00p 146.50p 2836
16/04/2018 156.50p 156.50p 142.50p 147.50p 64256
13/04/2018 155.50p 158.75p 153.25p 156.00p 13831
12/04/2018 146.50p 161.00p 146.50p 156.50p 15939
11/04/2018 145.50p 149.00p 145.50p 146.50p 500
10/04/2018 141.00p 148.00p 140.20p 145.00p 34531
09/04/2018 141.00p 141.70p 140.00p 141.00p 7709
06/04/2018 141.00p 141.75p 140.00p 141.00p 7872
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

*Close Price adjusted for both dividends and splits