Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/09/2021 765.00p 779.90p 765.00p 765.00p 25567
23/09/2021 770.00p 778.00p 750.00p 765.00p 9511
22/09/2021 770.00p 778.50p 760.00p 770.00p 69633
21/09/2021 770.00p 780.00p 761.00p 770.00p 12835
20/09/2021 780.00p 790.00p 760.00p 770.00p 24658
17/09/2021 780.00p 790.00p 770.00p 780.00p 18210
16/09/2021 785.00p 790.00p 770.00p 780.00p 19914
15/09/2021 785.00p 793.40p 772.00p 785.00p 629
14/09/2021 805.00p 809.00p 780.00p 796.00p 15692
13/09/2021 815.00p 820.00p 794.00p 805.00p 6134
10/09/2021 825.00p 834.00p 810.00p 815.00p 16679
09/09/2021 785.00p 825.00p 783.00p 825.00p 13600
08/09/2021 780.00p 794.00p 775.00p 785.00p 28719
07/09/2021 760.00p 790.00p 754.30p 790.00p 24162
06/09/2021 745.00p 765.00p 740.00p 760.00p 65030
03/09/2021 785.00p 785.00p 740.00p 745.00p 46677
02/09/2021 775.00p 800.00p 772.00p 785.00p 25248
01/09/2021 827.00p 827.00p 760.00p 775.00p 64755
31/08/2021 840.00p 845.00p 814.00p 817.00p 51909
30/08/2021 845.00p 850.00p 834.00p 840.00p 12148
27/08/2021 845.00p 850.00p 834.00p 840.00p 12148
26/08/2021 850.00p 853.00p 840.00p 850.00p 20544
25/08/2021 840.00p 854.00p 835.00p 850.00p 15966
24/08/2021 840.00p 850.00p 834.00p 840.00p 23145
23/08/2021 850.00p 856.75p 840.00p 840.00p 16246
20/08/2021 850.00p 857.00p 842.00p 850.00p 4107
19/08/2021 850.00p 857.00p 846.00p 850.00p 5514
18/08/2021 845.00p 860.00p 840.00p 850.00p 16630
17/08/2021 845.00p 850.00p 840.00p 845.00p 9240
16/08/2021 845.00p 850.00p 835.00p 845.00p 11620
13/08/2021 855.00p 860.00p 841.00p 845.00p 11856
12/08/2021 840.00p 857.00p 840.00p 855.00p 22154
11/08/2021 825.00p 850.00p 823.00p 840.00p 9111
10/08/2021 825.00p 830.00p 820.00p 825.00p 6564
09/08/2021 835.00p 835.00p 814.00p 825.00p 33227
06/08/2021 825.00p 828.90p 812.00p 816.00p 9892
05/08/2021 825.00p 830.00p 814.00p 818.00p 21803
04/08/2021 850.00p 857.50p 822.00p 822.00p 45070
03/08/2021 835.00p 860.00p 820.00p 855.00p 17691
02/08/2021 830.00p 850.00p 824.40p 835.00p 15764
30/07/2021 830.00p 838.00p 822.00p 830.00p 4327
29/07/2021 815.00p 845.00p 815.00p 830.00p 24719
28/07/2021 785.00p 830.00p 785.00p 815.00p 20493
27/07/2021 765.00p 799.00p 765.00p 785.00p 15604
26/07/2021 760.00p 780.00p 760.00p 765.00p 5329
23/07/2021 760.00p 775.00p 750.00p 760.00p 7343
22/07/2021 730.00p 780.00p 730.00p 760.00p 24387
21/07/2021 700.00p 740.00p 690.00p 730.00p 119580
20/07/2021 725.00p 725.00p 660.00p 700.00p 61839
19/07/2021 755.00p 755.00p 710.00p 725.00p 24646
16/07/2021 755.00p 766.78p 746.00p 755.00p 65015
15/07/2021 755.00p 766.00p 740.00p 750.00p 29922
14/07/2021 760.00p 760.00p 740.00p 755.00p 11315
13/07/2021 785.00p 785.00p 740.00p 750.00p 97952
12/07/2021 785.00p 790.00p 770.00p 770.00p 31123
09/07/2021 740.00p 797.00p 730.00p 785.00p 78300
08/07/2021 780.00p 785.00p 720.00p 740.00p 99846
07/07/2021 840.00p 840.00p 750.00p 785.00p 122485
06/07/2021 910.00p 913.50p 841.00p 854.00p 451916
05/07/2021 910.00p 918.00p 902.85p 910.00p 12026
02/07/2021 910.00p 920.00p 900.00p 910.00p 14095
01/07/2021 900.00p 918.00p 900.00p 910.00p 27391
30/06/2021 885.00p 917.00p 885.00p 900.00p 30132
29/06/2021 870.00p 890.00p 870.00p 885.00p 30212
28/06/2021 870.00p 879.00p 869.85p 870.00p 14500
25/06/2021 860.00p 874.00p 857.60p 872.00p 16804
24/06/2021 860.00p 863.90p 857.40p 860.00p 59220
23/06/2021 860.00p 864.00p 856.70p 860.00p 15769
22/06/2021 860.00p 867.00p 856.40p 860.00p 14316
21/06/2021 860.00p 866.00p 855.10p 860.00p 22255
18/06/2021 860.00p 866.90p 850.00p 860.00p 31996
17/06/2021 860.00p 866.00p 856.00p 860.00p 3914
16/06/2021 860.00p 865.70p 854.00p 860.00p 20885
15/06/2021 860.00p 868.00p 852.40p 860.00p 19541
14/06/2021 850.00p 869.00p 850.00p 860.00p 88213
11/06/2021 840.00p 875.00p 832.50p 850.00p 30705
10/06/2021 827.00p 860.00p 820.00p 840.00p 43144
09/06/2021 827.00p 834.00p 826.00p 827.00p 213175
08/06/2021 827.00p 834.00p 827.00p 827.00p 11229
07/06/2021 831.00p 835.00p 823.10p 827.00p 37459
04/06/2021 795.00p 840.00p 790.00p 840.00p 58464
03/06/2021 790.00p 800.00p 785.10p 795.00p 29498
02/06/2021 765.00p 790.00p 760.00p 785.00p 22352
01/06/2021 770.00p 780.00p 770.00p 770.00p 5021
31/05/2021 770.00p 780.00p 769.00p 770.00p 39551
28/05/2021 770.00p 780.00p 769.00p 770.00p 39551
27/05/2021 760.00p 780.00p 760.00p 770.00p 80436
26/05/2021 740.00p 770.00p 737.40p 760.00p 41772
25/05/2021 740.00p 750.00p 735.00p 740.00p 18156
24/05/2021 740.00p 750.00p 730.00p 740.00p 49794
21/05/2021 740.00p 750.00p 734.00p 750.00p 110674
20/05/2021 735.00p 750.00p 726.00p 750.00p 132340
19/05/2021 710.00p 740.00p 705.50p 735.00p 41580
18/05/2021 670.00p 720.00p 670.00p 710.00p 39821
17/05/2021 625.00p 680.00p 625.00p 670.00p 153091
14/05/2021 620.00p 630.00p 610.00p 610.00p 145604
13/05/2021 620.00p 623.50p 610.00p 620.00p 15340
12/05/2021 622.00p 625.00p 617.00p 620.00p 13848
11/05/2021 625.00p 625.00p 617.00p 622.00p 48139
10/05/2021 620.00p 629.90p 620.00p 625.00p 15822
07/05/2021 620.00p 630.00p 620.00p 620.00p 21725
06/05/2021 623.00p 630.00p 620.00p 620.00p 29151
05/05/2021 635.00p 635.00p 619.00p 623.00p 51105
04/05/2021 628.00p 640.00p 627.50p 640.00p 18361
03/05/2021 624.00p 639.00p 622.00p 628.00p 12825
30/04/2021 624.00p 639.00p 622.00p 628.00p 12825
29/04/2021 624.00p 629.90p 618.00p 622.00p 42503
28/04/2021 617.00p 630.00p 617.00p 621.00p 48053
27/04/2021 621.00p 624.00p 612.80p 624.00p 457168
26/04/2021 592.00p 621.00p 592.00p 621.00p 39296
23/04/2021 588.00p 603.00p 584.00p 600.00p 32365
22/04/2021 572.00p 600.00p 572.00p 588.00p 45001
21/04/2021 572.00p 580.00p 568.00p 572.00p 9950
20/04/2021 547.00p 589.00p 542.00p 573.00p 83961
19/04/2021 530.00p 558.00p 520.10p 548.00p 51437
16/04/2021 515.00p 530.00p 511.00p 515.00p 131760
15/04/2021 510.00p 524.00p 500.00p 515.00p 33356
14/04/2021 510.00p 520.00p 506.50p 510.00p 6583
13/04/2021 505.00p 519.50p 502.50p 512.00p 26680
12/04/2021 505.00p 510.00p 502.00p 505.00p 34573
09/04/2021 490.00p 510.00p 485.00p 505.00p 24917
08/04/2021 485.00p 490.00p 483.00p 485.00p 8502
07/04/2021 477.00p 490.00p 476.00p 485.00p 26190
06/04/2021 470.00p 480.00p 470.00p 477.00p 26721
01/04/2021 460.00p 480.00p 455.00p 480.00p 36913
31/03/2021 460.00p 470.00p 458.00p 460.00p 18985
30/03/2021 455.00p 475.00p 450.00p 460.00p 24400
29/03/2021 420.00p 460.00p 420.00p 455.00p 278313
26/03/2021 410.00p 412.00p 400.00p 403.00p 8940
25/03/2021 410.00p 414.00p 400.20p 410.00p 5164
24/03/2021 410.00p 412.00p 400.00p 410.00p 5346
23/03/2021 410.00p 412.90p 402.10p 410.00p 4669
22/03/2021 410.00p 420.00p 401.00p 420.00p 11225
19/03/2021 410.00p 416.00p 400.00p 400.00p 6243
18/03/2021 415.00p 416.00p 410.00p 415.00p 10963
17/03/2021 410.00p 417.00p 400.00p 406.00p 200400
16/03/2021 410.00p 417.50p 400.00p 406.00p 60802
15/03/2021 410.00p 410.00p 392.00p 392.00p 21635
12/03/2021 420.00p 420.00p 400.00p 400.00p 21536
11/03/2021 435.00p 435.00p 420.00p 420.00p 20034
10/03/2021 415.00p 415.00p 410.00p 415.00p 6890
09/03/2021 415.00p 415.00p 410.00p 415.00p 9004
08/03/2021 415.00p 420.00p 410.00p 420.00p 16223
05/03/2021 414.00p 415.00p 408.80p 415.00p 20944
04/03/2021 413.00p 414.00p 406.00p 414.00p 2369
03/03/2021 413.00p 416.00p 406.50p 413.00p 2205
02/03/2021 413.00p 420.00p 407.00p 413.00p 5358
01/03/2021 426.00p 430.00p 400.00p 413.00p 13380
26/02/2021 420.00p 430.00p 411.50p 426.00p 5508
25/02/2021 430.00p 433.50p 411.00p 422.00p 29516
24/02/2021 435.00p 435.00p 428.00p 434.00p 20728
23/02/2021 434.00p 435.00p 428.00p 435.00p 9597
22/02/2021 438.00p 440.00p 416.00p 430.00p 30542
19/02/2021 438.00p 440.00p 434.00p 438.00p 18447
18/02/2021 440.00p 442.20p 435.00p 438.00p 17737
17/02/2021 440.00p 445.04p 436.00p 436.00p 131279
16/02/2021 440.00p 443.50p 440.00p 440.00p 3857
15/02/2021 440.00p 444.00p 439.00p 440.00p 219413
12/02/2021 437.00p 444.50p 430.00p 440.00p 11087
11/02/2021 430.00p 447.00p 430.00p 437.00p 17586
10/02/2021 430.00p 436.00p 420.00p 430.00p 7551
09/02/2021 429.00p 436.00p 427.00p 430.00p 303125
08/02/2021 423.00p 430.00p 420.00p 429.00p 283790
05/02/2021 422.00p 429.90p 415.00p 423.00p 5267
04/02/2021 420.00p 427.50p 410.00p 422.00p 81662
03/02/2021 415.00p 420.00p 402.00p 420.00p 10320
02/02/2021 413.00p 420.00p 412.00p 415.00p 14117
01/02/2021 405.00p 420.00p 400.20p 413.00p 11854
29/01/2021 405.00p 409.90p 402.00p 402.00p 2414
28/01/2021 414.00p 414.00p 400.00p 410.00p 5608
27/01/2021 414.00p 416.00p 408.00p 414.00p 4322
26/01/2021 405.00p 418.00p 405.00p 414.00p 19592
25/01/2021 394.00p 410.00p 394.00p 410.00p 526570
22/01/2021 396.00p 398.00p 394.00p 394.00p 6738
21/01/2021 395.00p 412.00p 392.00p 396.00p 209323
20/01/2021 391.00p 398.00p 390.00p 395.00p 10634
19/01/2021 399.00p 402.50p 386.00p 388.00p 8895
18/01/2021 393.00p 399.00p 390.00p 399.00p 12954
15/01/2021 393.00p 399.90p 388.00p 393.00p 3098
14/01/2021 398.00p 402.00p 386.35p 393.00p 10086
13/01/2021 408.00p 410.00p 390.00p 398.00p 11290
12/01/2021 408.00p 415.00p 400.00p 408.00p 6335
11/01/2021 421.00p 422.50p 400.00p 408.00p 23551
08/01/2021 421.00p 426.00p 421.00p 426.00p 4196
07/01/2021 421.00p 426.00p 413.25p 414.00p 8856
06/01/2021 422.00p 426.00p 415.00p 421.00p 6608
05/01/2021 415.00p 428.40p 412.00p 422.00p 12132
04/01/2021 415.00p 418.00p 412.00p 415.00p 13324
31/12/2020 414.00p 420.00p 414.00p 415.00p 3068
30/12/2020 414.00p 417.75p 410.00p 414.00p 166116
24/12/2020 407.00p 414.00p 404.62p 407.00p 1706325
23/12/2020 407.00p 413.32p 405.00p 407.00p 7899
22/12/2020 408.00p 414.00p 394.00p 407.00p 33787
21/12/2020 410.00p 411.00p 400.00p 408.00p 12119
18/12/2020 410.00p 413.90p 406.00p 410.00p 10667
17/12/2020 409.00p 410.70p 400.00p 410.00p 1251383
16/12/2020 409.00p 418.00p 402.00p 409.00p 7755
15/12/2020 393.00p 414.00p 393.00p 410.00p 27254
14/12/2020 393.00p 400.00p 386.00p 393.00p 6762
11/12/2020 380.00p 400.00p 376.00p 393.00p 13827

*Close Price adjusted for both dividends and splits