Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
22/03/2016 80.25p 81.90p 80.25p 80.75p 116092
21/03/2016 79.50p 82.90p 78.00p 80.25p 247638
18/03/2016 78.50p 85.00p 78.00p 79.50p 364860

*Close Price adjusted for both dividends and splits