Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
12/07/2022 980.00p 980.00p 941.00p 955.00p 213065
11/07/2022 980.00p 994.00p 965.00p 980.00p 115562
08/07/2022 980.00p 990.00p 970.00p 980.00p 15141
07/07/2022 975.00p 984.00p 970.00p 980.00p 20990
06/07/2022 960.00p 990.00p 956.25p 975.00p 51468
05/07/2022 925.00p 940.00p 910.00p 940.00p 40096
04/07/2022 925.00p 938.00p 915.00p 925.00p 23192
01/07/2022 925.00p 931.50p 910.00p 925.00p 9757
30/06/2022 935.00p 944.00p 910.00p 925.00p 128109
29/06/2022 960.00p 960.00p 930.00p 940.00p 498731
28/06/2022 960.00p 960.00p 950.00p 960.00p 358658
27/06/2022 940.00p 970.00p 940.00p 970.00p 145509
24/06/2022 925.00p 944.00p 922.00p 940.00p 20645
23/06/2022 920.00p 928.50p 916.00p 925.00p 6502
22/06/2022 890.00p 928.50p 885.00p 920.00p 44777
21/06/2022 885.00p 900.00p 876.00p 890.00p 91174
20/06/2022 865.00p 890.00p 865.00p 885.00p 5324
17/06/2022 855.00p 880.00p 840.00p 865.00p 14780
16/06/2022 865.00p 879.00p 840.00p 855.00p 34444
15/06/2022 870.00p 890.00p 850.00p 865.00p 20314
14/06/2022 870.00p 878.00p 870.00p 870.00p 5225
13/06/2022 875.00p 890.00p 840.00p 870.00p 38560
10/06/2022 905.00p 910.00p 870.00p 885.00p 37960
09/06/2022 910.00p 915.00p 893.10p 905.00p 16933
08/06/2022 900.00p 918.00p 892.50p 900.00p 21039
07/06/2022 875.00p 910.00p 870.00p 900.00p 52049
06/06/2022 875.00p 888.00p 854.00p 875.00p 9047
01/06/2022 875.00p 890.00p 865.00p 875.00p 17333
31/05/2022 875.00p 888.90p 865.00p 875.00p 20895
27/05/2022 815.00p 839.00p 815.00p 830.00p 12342
26/05/2022 815.00p 825.00p 810.00p 815.00p 4818
25/05/2022 815.00p 828.00p 807.00p 815.00p 100330
24/05/2022 815.00p 824.00p 794.00p 815.00p 7131
23/05/2022 815.00p 827.00p 800.00p 815.00p 6641
20/05/2022 805.00p 827.00p 805.00p 815.00p 605953
19/05/2022 810.00p 820.00p 796.60p 805.00p 24391
18/05/2022 805.00p 824.00p 800.00p 800.00p 168091
17/05/2022 765.00p 810.00p 765.00p 805.00p 85044
16/05/2022 740.00p 779.00p 720.00p 765.00p 638138
13/05/2022 710.00p 757.00p 705.00p 740.00p 28583
12/05/2022 705.00p 711.60p 697.00p 705.00p 4443
11/05/2022 715.00p 734.00p 691.00p 734.00p 15826
10/05/2022 735.00p 750.00p 703.00p 715.00p 6592
09/05/2022 770.00p 777.50p 720.00p 730.00p 48845
06/05/2022 785.00p 800.00p 750.00p 765.00p 11779
05/05/2022 790.00p 798.00p 770.50p 795.00p 6161
04/05/2022 805.00p 807.00p 772.00p 790.00p 16473
03/05/2022 805.00p 850.00p 792.00p 804.00p 35429
29/04/2022 805.00p 810.00p 805.00p 805.00p 18938
28/04/2022 800.00p 810.00p 800.00p 805.00p 27217
27/04/2022 800.00p 810.00p 797.50p 800.00p 33728
26/04/2022 800.00p 810.00p 791.00p 800.00p 5218
25/04/2022 820.00p 830.00p 790.00p 800.00p 17368
22/04/2022 820.00p 820.00p 810.00p 820.00p 62044
21/04/2022 820.00p 823.50p 810.00p 820.00p 113231
20/04/2022 815.00p 824.00p 812.60p 820.00p 15828
19/04/2022 810.00p 820.00p 783.00p 815.00p 174797
14/04/2022 765.00p 768.50p 764.80p 765.00p 21306
13/04/2022 755.00p 776.00p 755.00p 765.00p 15807
12/04/2022 730.00p 764.00p 730.00p 755.00p 9024
11/04/2022 720.00p 750.00p 720.00p 735.00p 17875
08/04/2022 725.00p 727.00p 710.00p 720.00p 16668
07/04/2022 730.00p 745.00p 710.00p 725.00p 23760
06/04/2022 760.00p 768.50p 727.00p 730.00p 32156
05/04/2022 765.00p 780.00p 754.00p 760.00p 10847
04/04/2022 780.00p 785.00p 757.50p 765.00p 17131
01/04/2022 780.00p 789.00p 774.50p 780.00p 16541
31/03/2022 780.00p 790.00p 770.00p 780.00p 8532
30/03/2022 790.00p 801.80p 763.00p 780.00p 29019
29/03/2022 800.00p 806.00p 774.00p 790.00p 27849
28/03/2022 775.00p 804.00p 775.00p 800.00p 7314
25/03/2022 765.00p 789.00p 759.50p 775.00p 13681
24/03/2022 765.00p 771.00p 754.00p 765.00p 5405
23/03/2022 775.00p 790.00p 750.00p 765.00p 11904
22/03/2022 775.00p 798.00p 760.00p 775.00p 21978
21/03/2022 740.00p 788.65p 740.00p 782.00p 13392
18/03/2022 720.00p 750.00p 717.00p 740.00p 16542
17/03/2022 685.00p 730.00p 685.00p 720.00p 25842
16/03/2022 655.00p 690.00p 640.00p 690.00p 22764
15/03/2022 655.00p 670.00p 640.00p 655.00p 9702
14/03/2022 655.00p 670.00p 655.00p 655.00p 10105
11/03/2022 650.00p 670.00p 646.00p 655.00p 6915
10/03/2022 650.00p 670.00p 636.00p 650.00p 17778
09/03/2022 610.00p 670.00p 603.60p 660.00p 35955
08/03/2022 605.00p 618.00p 590.00p 604.00p 31871
07/03/2022 670.00p 675.00p 580.00p 602.00p 82346
04/03/2022 705.00p 720.00p 660.00p 670.00p 33339
03/03/2022 685.00p 725.00p 685.00p 705.00p 10454
02/03/2022 680.00p 700.00p 671.00p 685.00p 18464
01/03/2022 675.00p 683.00p 670.01p 680.00p 14965
28/02/2022 675.00p 680.00p 661.40p 675.00p 13330
25/02/2022 665.00p 680.00p 653.50p 675.00p 170619
24/02/2022 660.00p 680.00p 640.00p 665.00p 11962
23/02/2022 675.00p 680.00p 654.00p 680.00p 18229
22/02/2022 670.00p 678.50p 640.00p 670.00p 362400
21/02/2022 735.00p 738.00p 673.00p 680.00p 82005
18/02/2022 770.00p 770.00p 711.00p 735.00p 147740
17/02/2022 770.00p 780.00p 761.00p 770.00p 9962
16/02/2022 760.00p 780.00p 750.00p 780.00p 327658
15/02/2022 775.00p 775.00p 750.00p 760.00p 202430
14/02/2022 775.00p 776.00p 756.00p 756.00p 7684
11/02/2022 775.00p 777.40p 766.25p 775.00p 7321
10/02/2022 775.00p 794.00p 765.00p 775.00p 46113
09/02/2022 740.00p 815.00p 739.00p 775.00p 48806
08/02/2022 780.00p 780.00p 732.05p 740.00p 24669
07/02/2022 785.00p 796.00p 770.00p 780.00p 7517
04/02/2022 800.00p 801.00p 780.00p 785.00p 7101
03/02/2022 805.00p 810.00p 790.00p 800.00p 5051
02/02/2022 805.00p 818.00p 790.75p 805.00p 9531
01/02/2022 785.00p 815.00p 770.10p 805.00p 28300
31/01/2022 805.00p 809.00p 761.60p 785.00p 25552
28/01/2022 815.00p 820.40p 791.00p 805.00p 6426
27/01/2022 830.00p 852.00p 804.24p 815.00p 81770
26/01/2022 810.00p 854.00p 806.00p 830.00p 177522
25/01/2022 780.00p 825.00p 767.00p 810.00p 119474
24/01/2022 850.00p 858.00p 703.00p 775.00p 61036
21/01/2022 890.00p 890.00p 830.00p 850.00p 30173
20/01/2022 885.00p 910.00p 880.00p 895.00p 9112
19/01/2022 905.00p 909.50p 880.00p 885.00p 10172
18/01/2022 905.00p 920.00p 895.10p 920.00p 15254
17/01/2022 905.00p 920.00p 892.50p 900.00p 106961
14/01/2022 915.00p 930.00p 890.00p 905.00p 113302
13/01/2022 915.00p 915.00p 900.00p 915.00p 15545
12/01/2022 915.00p 925.00p 900.00p 915.00p 20750
10/01/2022 915.00p 930.00p 900.00p 915.00p 11447
07/01/2022 910.00p 918.00p 900.00p 915.00p 7666
06/01/2022 915.00p 919.00p 905.00p 910.00p 17891
05/01/2022 915.00p 925.90p 909.00p 915.00p 18333
04/01/2022 890.00p 927.00p 885.00p 916.00p 21349
03/01/2022 890.00p 900.00p 883.00p 890.00p 4000
31/12/2021 890.00p 900.00p 883.00p 890.00p 4000
30/12/2021 860.00p 899.00p 860.00p 890.00p 9568
29/12/2021 860.00p 870.00p 855.00p 865.00p 10264
28/12/2021 860.00p 870.00p 855.10p 860.00p 5327
27/12/2021 860.00p 870.00p 855.10p 860.00p 5327
24/12/2021 860.00p 870.00p 855.10p 860.00p 5327
23/12/2021 850.00p 867.25p 845.00p 860.00p 20670
22/12/2021 830.00p 855.00p 830.00p 840.00p 146257
21/12/2021 830.00p 840.00p 820.01p 830.00p 5589
20/12/2021 835.00p 835.00p 820.00p 830.00p 2599
17/12/2021 840.00p 860.00p 820.00p 835.00p 5001
16/12/2021 840.00p 852.00p 825.00p 840.00p 9478
15/12/2021 840.00p 852.00p 828.00p 840.00p 20771
14/12/2021 840.00p 850.00p 832.00p 840.00p 11293
13/12/2021 840.00p 849.50p 820.00p 840.00p 2475
10/12/2021 840.00p 849.50p 833.00p 840.00p 7430
09/12/2021 850.00p 853.00p 830.00p 840.00p 15493
08/12/2021 850.00p 860.00p 844.00p 850.00p 13094
07/12/2021 850.00p 851.90p 844.00p 850.00p 47331
06/12/2021 845.00p 860.00p 835.00p 850.00p 14073
03/12/2021 825.00p 849.75p 825.00p 840.00p 9823
02/12/2021 825.00p 840.00p 816.00p 825.00p 4969
01/12/2021 825.00p 839.70p 825.00p 825.00p 5627
30/11/2021 825.00p 840.00p 822.00p 825.00p 14825
29/11/2021 815.00p 834.00p 810.00p 825.00p 13947
26/11/2021 825.00p 826.75p 790.00p 815.00p 86971
25/11/2021 820.00p 830.00p 820.00p 825.00p 27095
24/11/2021 870.00p 870.00p 810.10p 820.00p 43329
23/11/2021 880.00p 880.00p 860.00p 870.00p 28708
22/11/2021 870.00p 925.00p 861.00p 890.00p 94496
19/11/2021 865.00p 869.00p 850.00p 865.00p 120915
18/11/2021 875.00p 880.00p 860.10p 865.00p 15393
17/11/2021 875.00p 882.50p 863.00p 875.00p 8297
16/11/2021 880.00p 890.00p 870.00p 875.00p 3864
15/11/2021 870.00p 886.00p 865.00p 880.00p 24626
12/11/2021 860.00p 880.00p 850.00p 870.00p 105256
11/11/2021 865.00p 880.00p 841.00p 860.00p 16035
10/11/2021 860.00p 868.00p 855.50p 865.00p 27503
09/11/2021 850.00p 862.60p 846.20p 860.00p 28784
08/11/2021 850.00p 860.00p 845.50p 850.00p 10819
05/11/2021 845.00p 859.00p 840.00p 850.00p 37823
04/11/2021 830.00p 847.00p 816.00p 840.00p 8916
03/11/2021 805.00p 841.00p 805.00p 830.00p 15499
02/11/2021 805.00p 819.00p 790.00p 805.00p 2971
01/11/2021 795.00p 810.00p 780.00p 795.00p 13683
29/10/2021 795.00p 809.80p 780.00p 795.00p 10948
28/10/2021 805.00p 810.00p 780.00p 795.00p 5623
27/10/2021 805.00p 814.00p 791.00p 805.00p 10410
26/10/2021 805.00p 805.00p 790.00p 805.00p 8855
25/10/2021 810.00p 820.00p 790.00p 805.00p 7260
22/10/2021 810.00p 832.00p 800.00p 810.00p 46240
21/10/2021 810.00p 810.00p 770.00p 810.00p 159219
20/10/2021 815.00p 820.00p 800.00p 810.00p 8477
19/10/2021 815.00p 830.00p 800.00p 815.00p 3378
18/10/2021 815.00p 829.00p 800.00p 815.00p 36078
15/10/2021 815.00p 830.00p 810.00p 815.00p 13767
14/10/2021 815.00p 830.00p 794.00p 815.00p 12025
13/10/2021 815.00p 830.00p 800.00p 815.00p 7939
12/10/2021 815.00p 829.00p 801.50p 815.00p 13917
11/10/2021 790.00p 820.00p 785.00p 815.00p 12498
08/10/2021 790.00p 810.00p 781.00p 790.00p 65907
07/10/2021 805.00p 808.00p 784.00p 790.00p 18708
06/10/2021 840.00p 858.00p 792.00p 805.00p 63847
05/10/2021 830.00p 844.00p 830.00p 840.00p 38005
04/10/2021 815.00p 864.00p 815.00p 830.00p 50435
01/10/2021 785.00p 800.00p 784.00p 785.00p 9410
30/09/2021 780.00p 800.00p 770.00p 785.00p 8206
29/09/2021 780.00p 800.00p 764.00p 780.00p 13125
28/09/2021 780.00p 797.00p 750.00p 780.00p 8723
27/09/2021 765.00p 770.00p 755.00p 765.00p 42575

*Close Price adjusted for both dividends and splits