Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/01/2017 141.50p 151.00p 141.50p 150.50p 25693
05/01/2017 138.00p 143.00p 137.55p 141.50p 48556
04/01/2017 142.00p 143.00p 138.50p 140.50p 17298
03/01/2017 138.50p 144.00p 138.50p 142.00p 18097
30/12/2016 138.50p 140.00p 138.20p 138.50p 10310
29/12/2016 138.50p 138.50p 138.50p 138.50p 0
28/12/2016 137.50p 140.00p 137.50p 138.50p 8511
23/12/2016 137.50p 137.50p 135.02p 137.50p 11989
22/12/2016 135.00p 139.75p 134.00p 137.50p 12166
21/12/2016 132.00p 137.00p 132.00p 135.00p 20839
20/12/2016 129.50p 132.00p 129.50p 130.50p 4239
19/12/2016 127.00p 130.00p 127.00p 129.50p 12755
16/12/2016 125.50p 127.50p 123.00p 127.00p 13446
15/12/2016 125.50p 125.50p 125.50p 125.50p 0
14/12/2016 125.50p 125.50p 125.50p 125.50p 0
13/12/2016 125.50p 125.50p 125.50p 125.50p 0
12/12/2016 125.50p 125.50p 123.00p 125.50p 500
09/12/2016 125.50p 125.50p 123.00p 125.50p 1039
08/12/2016 125.50p 127.75p 123.02p 125.50p 4872
07/12/2016 125.00p 126.25p 125.00p 125.50p 608
06/12/2016 127.50p 128.50p 123.00p 125.00p 15588
05/12/2016 121.50p 127.50p 121.50p 127.50p 26042
02/12/2016 121.50p 123.00p 121.50p 121.50p 3607
01/12/2016 123.00p 123.75p 120.00p 121.50p 8072
30/11/2016 123.00p 124.00p 121.02p 123.00p 3672
29/11/2016 127.00p 128.50p 121.50p 123.00p 21983
28/11/2016 131.50p 132.50p 125.00p 127.00p 18559
25/11/2016 123.50p 128.50p 123.50p 126.00p 31455
24/11/2016 121.00p 123.50p 121.00p 123.50p 14405
23/11/2016 121.00p 121.75p 120.25p 121.00p 2800
22/11/2016 122.50p 122.50p 119.00p 121.00p 11478
21/11/2016 123.50p 123.50p 120.00p 122.50p 6366
18/11/2016 123.50p 124.50p 122.00p 123.50p 13500
17/11/2016 123.50p 124.75p 123.50p 123.50p 250
16/11/2016 121.00p 124.40p 120.40p 123.50p 29605
15/11/2016 121.00p 122.00p 120.50p 121.00p 6000
14/11/2016 120.00p 122.00p 120.00p 121.00p 10098
11/11/2016 120.00p 120.00p 120.00p 120.00p 0
10/11/2016 118.00p 120.75p 116.00p 120.00p 12022
09/11/2016 122.50p 122.50p 116.00p 118.00p 15300
08/11/2016 122.50p 125.50p 121.00p 123.50p 7653
07/11/2016 122.50p 125.00p 122.50p 122.50p 9580
04/11/2016 130.00p 131.00p 120.00p 122.50p 51522
03/11/2016 130.00p 130.00p 130.00p 130.00p 0
02/11/2016 130.00p 130.00p 128.50p 130.00p 8500
01/11/2016 130.50p 130.50p 128.50p 130.00p 11495
31/10/2016 130.50p 130.50p 130.50p 130.50p 0
28/10/2016 131.50p 131.50p 130.00p 130.50p 4629
27/10/2016 131.50p 134.00p 130.00p 131.50p 8476
26/10/2016 135.00p 135.00p 129.10p 131.50p 16281
25/10/2016 131.50p 138.95p 131.50p 135.00p 30273
24/10/2016 131.50p 131.50p 130.00p 131.50p 2320
21/10/2016 130.50p 130.50p 130.50p 130.50p 0
20/10/2016 130.50p 130.50p 130.50p 130.50p 0
19/10/2016 129.50p 130.50p 128.55p 130.50p 33905
18/10/2016 130.00p 130.00p 128.00p 129.50p 7377
17/10/2016 130.50p 132.95p 129.50p 130.00p 12590
14/10/2016 130.50p 132.88p 129.50p 130.50p 29700
13/10/2016 130.50p 130.50p 129.50p 130.50p 6198
12/10/2016 130.50p 130.50p 129.50p 130.50p 1000
11/10/2016 130.50p 131.50p 129.50p 130.50p 6719
10/10/2016 130.50p 132.00p 128.50p 130.50p 20384
07/10/2016 130.00p 131.00p 128.00p 130.50p 11925
06/10/2016 130.50p 130.80p 127.44p 130.00p 34000
05/10/2016 130.00p 133.00p 130.00p 130.50p 4607
04/10/2016 129.50p 132.00p 128.25p 130.00p 7000
03/10/2016 128.50p 133.75p 126.25p 129.50p 30671
30/09/2016 135.50p 135.50p 127.01p 128.50p 40755
29/09/2016 134.50p 138.00p 134.50p 135.50p 10469
28/09/2016 139.00p 139.00p 133.02p 134.50p 34907
27/09/2016 132.50p 141.00p 132.50p 139.00p 26735
26/09/2016 131.50p 135.00p 128.30p 132.50p 51307
23/09/2016 130.50p 133.00p 129.50p 131.50p 6680
22/09/2016 127.50p 132.00p 126.80p 130.50p 35918
21/09/2016 127.00p 129.00p 126.75p 127.50p 23914
20/09/2016 127.50p 127.50p 126.75p 127.00p 2900
19/09/2016 127.50p 128.88p 126.45p 127.50p 14558
16/09/2016 128.50p 128.50p 127.02p 127.50p 6450
15/09/2016 124.00p 129.00p 124.00p 128.50p 12972
14/09/2016 124.00p 126.00p 123.63p 124.00p 6195
13/09/2016 124.00p 124.00p 123.10p 124.00p 6469
12/09/2016 128.50p 128.50p 121.75p 124.00p 33689
09/09/2016 127.50p 130.00p 127.00p 128.50p 39494
08/09/2016 125.50p 130.00p 124.50p 127.50p 14271
07/09/2016 122.50p 128.00p 122.50p 125.50p 6317
06/09/2016 122.50p 125.00p 121.30p 122.50p 3832
05/09/2016 122.50p 124.00p 122.50p 122.50p 2000
02/09/2016 121.50p 126.00p 119.84p 122.50p 31519
01/09/2016 121.00p 121.00p 119.50p 121.00p 843
31/08/2016 125.50p 125.70p 119.50p 121.00p 32102
30/08/2016 122.00p 132.00p 122.00p 125.50p 30794
26/08/2016 117.00p 127.00p 117.00p 122.00p 60688
25/08/2016 115.50p 118.00p 115.50p 117.00p 20000
24/08/2016 115.50p 115.50p 114.88p 115.50p 8652
23/08/2016 115.50p 115.50p 114.86p 115.50p 4594
22/08/2016 115.50p 115.50p 115.50p 115.50p 0
19/08/2016 115.50p 115.50p 115.50p 115.50p 0
18/08/2016 115.50p 115.50p 114.86p 115.50p 7469
17/08/2016 116.00p 116.00p 114.82p 115.50p 4225
16/08/2016 115.50p 117.75p 114.80p 116.00p 6500
15/08/2016 117.50p 119.75p 114.80p 115.50p 37404
12/08/2016 114.50p 120.00p 114.30p 117.50p 22986
11/08/2016 115.00p 115.00p 114.10p 114.50p 11000
10/08/2016 115.00p 115.00p 114.02p 115.00p 13650
09/08/2016 114.50p 115.97p 113.60p 115.00p 9454
08/08/2016 118.50p 118.50p 113.25p 114.50p 38862
05/08/2016 116.50p 121.00p 116.00p 118.50p 29085
04/08/2016 111.50p 120.00p 111.50p 116.50p 25022
03/08/2016 105.50p 114.00p 105.50p 111.50p 57375
02/08/2016 104.00p 107.00p 104.00p 105.50p 7888
01/08/2016 104.00p 104.00p 103.01p 104.00p 1458
29/07/2016 103.50p 105.00p 103.00p 104.00p 4869
28/07/2016 103.00p 104.88p 103.00p 103.50p 10529
27/07/2016 103.50p 104.50p 102.75p 103.00p 11173
26/07/2016 103.50p 104.45p 102.75p 103.50p 3345
25/07/2016 103.50p 104.50p 102.75p 103.50p 7700
22/07/2016 103.50p 104.50p 103.50p 103.50p 2870
21/07/2016 103.50p 104.67p 102.50p 103.50p 5434
20/07/2016 103.50p 104.70p 102.50p 103.50p 10801
19/07/2016 104.00p 105.00p 102.75p 103.50p 35764
18/07/2016 104.00p 104.50p 103.00p 104.00p 5948
15/07/2016 104.00p 104.50p 103.25p 104.00p 4839
14/07/2016 106.00p 106.00p 103.00p 104.00p 19648
13/07/2016 109.50p 109.50p 104.00p 106.50p 23751
12/07/2016 109.00p 114.00p 108.00p 109.50p 47417
11/07/2016 109.00p 111.00p 108.00p 109.00p 10986
08/07/2016 102.00p 103.95p 101.50p 101.50p 13400
07/07/2016 100.00p 103.00p 100.00p 102.00p 18571
06/07/2016 100.00p 102.00p 100.00p 100.00p 15200
05/07/2016 100.00p 104.00p 98.50p 100.00p 15011
04/07/2016 101.50p 101.76p 98.50p 100.00p 35675
01/07/2016 101.50p 102.90p 100.22p 101.50p 6541
30/06/2016 100.50p 103.00p 99.44p 101.50p 27325
29/06/2016 103.50p 103.50p 99.00p 99.50p 47294
28/06/2016 103.50p 105.00p 102.28p 103.50p 14839
27/06/2016 107.00p 109.00p 102.02p 103.50p 39919
24/06/2016 105.50p 108.00p 102.00p 107.00p 45297
23/06/2016 110.50p 110.77p 108.62p 110.00p 27662
22/06/2016 112.50p 112.50p 109.75p 110.50p 15557
21/06/2016 112.50p 113.50p 111.02p 112.50p 5443
20/06/2016 107.00p 114.00p 107.00p 112.50p 22438
17/06/2016 104.00p 108.00p 104.00p 107.00p 31437
16/06/2016 104.00p 105.97p 102.50p 104.00p 12615
15/06/2016 106.50p 107.50p 104.00p 104.50p 21291
14/06/2016 110.50p 110.50p 103.50p 106.00p 95932
13/06/2016 115.50p 115.50p 109.25p 110.50p 39606
10/06/2016 117.00p 117.50p 114.02p 115.50p 5561
09/06/2016 117.50p 120.50p 116.00p 117.00p 51200
08/06/2016 119.00p 120.40p 116.75p 117.50p 19871
07/06/2016 119.00p 120.40p 117.17p 119.00p 9242
06/06/2016 119.50p 123.00p 119.00p 119.00p 43429
03/06/2016 116.00p 121.00p 115.50p 119.50p 44290
02/06/2016 115.00p 116.94p 115.00p 116.00p 4062
01/06/2016 111.50p 118.00p 111.50p 116.50p 31838
31/05/2016 121.00p 122.50p 108.62p 111.50p 180325
27/05/2016 121.50p 122.98p 119.62p 121.00p 17146
26/05/2016 125.50p 125.50p 119.50p 121.50p 38481
25/05/2016 124.00p 126.94p 124.00p 125.50p 40146
24/05/2016 123.00p 126.98p 123.00p 124.00p 41801
23/05/2016 126.50p 128.86p 117.28p 123.00p 91390
20/05/2016 124.00p 127.00p 122.65p 125.50p 17617
19/05/2016 130.50p 132.40p 122.55p 124.50p 82105
18/05/2016 126.50p 137.00p 126.50p 130.50p 127080
17/05/2016 125.00p 129.00p 123.00p 126.50p 71859
16/05/2016 124.00p 127.00p 124.00p 125.00p 22870
13/05/2016 124.00p 128.00p 124.00p 124.00p 60189
12/05/2016 124.00p 125.00p 123.80p 124.00p 12067
11/05/2016 127.00p 129.00p 123.60p 124.00p 82963
10/05/2016 121.50p 129.00p 121.00p 127.00p 60530
09/05/2016 115.50p 123.00p 115.50p 121.50p 151581
06/05/2016 114.50p 118.75p 114.50p 115.50p 37896
05/05/2016 119.50p 120.00p 114.50p 114.50p 52746
04/05/2016 120.00p 122.00p 118.90p 120.00p 16188
03/05/2016 120.00p 122.96p 118.82p 120.00p 32323
29/04/2016 121.50p 123.00p 120.00p 120.00p 27866
28/04/2016 119.50p 124.00p 118.95p 121.50p 51684
27/04/2016 113.00p 123.75p 112.00p 119.50p 106508
26/04/2016 115.50p 115.50p 111.83p 113.00p 29831
25/04/2016 118.50p 120.75p 115.50p 115.50p 60906
22/04/2016 111.50p 121.75p 110.25p 118.50p 178405
21/04/2016 111.50p 112.85p 109.38p 111.00p 47543
20/04/2016 113.00p 113.90p 109.22p 111.50p 39420
19/04/2016 113.00p 116.25p 112.48p 113.00p 45410
18/04/2016 112.50p 114.87p 103.00p 113.00p 233443
15/04/2016 122.50p 124.45p 108.00p 112.50p 249362
14/04/2016 138.00p 138.00p 115.00p 122.50p 500386
13/04/2016 133.50p 144.97p 133.50p 138.00p 214264
12/04/2016 123.50p 136.00p 123.00p 133.50p 221781
11/04/2016 114.50p 127.76p 114.50p 123.50p 259328
08/04/2016 111.00p 123.00p 111.00p 114.50p 148972
07/04/2016 110.50p 111.50p 107.82p 110.00p 96829
06/04/2016 104.00p 111.85p 104.00p 110.50p 110650
05/04/2016 112.50p 115.75p 102.05p 104.00p 150298
04/04/2016 101.50p 115.40p 101.50p 111.50p 178612
01/04/2016 97.75p 102.00p 97.75p 101.50p 114302
31/03/2016 94.00p 101.00p 94.00p 97.75p 277083
30/03/2016 95.00p 96.93p 93.00p 93.50p 208338
29/03/2016 90.00p 95.75p 89.90p 95.00p 239064
24/03/2016 83.25p 86.00p 83.25p 85.50p 159300
23/03/2016 80.75p 83.95p 80.00p 83.25p 296655

*Close Price adjusted for both dividends and splits