Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits