Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
10/12/2020 380.00p 389.90p 375.00p 380.00p 172829
09/12/2020 365.00p 389.00p 365.00p 380.00p 26688
08/12/2020 360.00p 368.00p 355.00p 365.00p 497015
07/12/2020 360.00p 369.90p 351.00p 366.00p 147721
04/12/2020 360.00p 370.00p 351.00p 354.00p 15887
03/12/2020 365.00p 369.50p 360.00p 360.00p 18139
02/12/2020 360.00p 370.00p 360.00p 366.00p 31906
01/12/2020 360.00p 362.40p 350.00p 360.00p 2510
30/11/2020 351.00p 370.00p 346.00p 360.00p 29625
27/11/2020 360.00p 360.00p 340.10p 351.00p 37097
26/11/2020 360.00p 370.00p 357.00p 370.00p 14685
25/11/2020 350.00p 364.00p 343.00p 360.00p 442860
24/11/2020 320.00p 350.00p 318.00p 350.00p 95087
23/11/2020 319.00p 331.90p 314.58p 320.00p 2458247
20/11/2020 316.00p 319.00p 312.25p 315.00p 12824
19/11/2020 324.00p 329.00p 312.00p 318.00p 12200
18/11/2020 330.00p 339.34p 320.00p 324.00p 20650
17/11/2020 320.00p 321.90p 318.10p 320.00p 7470
16/11/2020 320.00p 326.00p 318.10p 320.00p 17816
13/11/2020 322.00p 326.00p 316.00p 320.00p 6406
12/11/2020 320.00p 330.00p 315.00p 322.00p 39517
10/11/2020 312.00p 328.00p 312.00p 324.00p 13373
09/11/2020 302.00p 320.00p 302.00p 312.00p 8850
06/11/2020 294.00p 309.90p 294.00p 302.00p 17870
05/11/2020 295.00p 295.00p 290.00p 294.00p 1578192
04/11/2020 295.00p 295.00p 295.00p 295.00p 0
03/11/2020 295.00p 297.80p 295.00p 295.00p 5830
02/11/2020 295.00p 297.80p 291.50p 295.00p 5587
30/10/2020 295.00p 298.00p 295.00p 295.00p 8337
29/10/2020 295.00p 300.00p 292.00p 295.00p 11966
28/10/2020 304.00p 307.00p 285.00p 295.00p 24233
27/10/2020 310.00p 310.00p 300.00p 304.00p 6483
26/10/2020 310.00p 311.50p 304.00p 310.00p 8284
23/10/2020 310.00p 310.00p 302.00p 310.00p 11399
22/10/2020 311.00p 311.00p 306.00p 310.00p 5203
21/10/2020 313.00p 314.00p 307.00p 311.00p 6416
20/10/2020 313.00p 316.48p 309.00p 313.00p 5885
19/10/2020 313.00p 318.00p 308.00p 313.00p 6384
16/10/2020 315.00p 319.50p 312.50p 313.00p 22048
15/10/2020 313.00p 319.89p 306.00p 315.00p 41116
14/10/2020 306.00p 310.00p 306.00p 306.00p 165
13/10/2020 306.00p 310.00p 303.00p 306.00p 800
12/10/2020 306.00p 310.00p 302.00p 306.00p 20550
09/10/2020 305.00p 310.00p 301.00p 306.00p 19948
08/10/2020 305.00p 310.00p 305.00p 305.00p 4466
07/10/2020 304.00p 310.00p 301.00p 305.00p 26896
06/10/2020 304.00p 310.00p 304.00p 304.00p 8754
05/10/2020 306.00p 310.00p 299.75p 304.00p 11301
02/10/2020 313.00p 313.00p 298.00p 306.00p 28084
01/10/2020 313.00p 315.80p 306.00p 313.00p 10517
30/09/2020 314.00p 316.00p 304.00p 313.00p 27255
29/09/2020 314.00p 317.00p 306.00p 314.00p 14391
28/09/2020 312.00p 316.00p 312.00p 314.00p 16188
25/09/2020 312.00p 317.00p 304.00p 312.00p 2320
24/09/2020 317.00p 318.00p 304.00p 312.00p 6114
23/09/2020 319.00p 320.00p 319.00p 319.00p 2025
22/09/2020 317.00p 320.00p 314.00p 319.00p 11557
21/09/2020 325.00p 327.00p 312.00p 317.00p 20611
18/09/2020 325.00p 330.00p 322.00p 322.00p 4823
17/09/2020 335.00p 335.00p 322.00p 327.00p 9799
16/09/2020 335.00p 338.00p 330.25p 335.00p 25733
15/09/2020 311.00p 349.00p 311.00p 335.00p 239466
14/09/2020 295.00p 295.00p 294.00p 295.00p 3340
11/09/2020 295.00p 295.00p 290.10p 295.00p 550
10/09/2020 295.00p 295.00p 290.10p 295.00p 3921
09/09/2020 295.00p 296.00p 290.50p 295.00p 7050
08/09/2020 295.00p 295.00p 290.50p 295.00p 1300
07/09/2020 295.00p 296.50p 290.50p 295.00p 10575
04/09/2020 295.00p 299.00p 290.00p 295.00p 13032
03/09/2020 300.00p 301.00p 290.82p 295.00p 35680
02/09/2020 312.00p 316.00p 297.40p 301.00p 268815
01/09/2020 313.00p 320.00p 304.00p 312.00p 9083
28/08/2020 318.00p 318.00p 308.00p 313.00p 3165
27/08/2020 323.00p 323.00p 310.00p 318.00p 15144
26/08/2020 327.00p 334.00p 320.00p 323.00p 3174
25/08/2020 327.00p 331.90p 321.00p 327.00p 4791
24/08/2020 330.00p 340.00p 320.00p 327.00p 11043
21/08/2020 328.00p 335.90p 321.00p 328.00p 9312
20/08/2020 340.00p 344.00p 320.00p 328.00p 23255
19/08/2020 318.00p 341.20p 318.00p 340.00p 30476
18/08/2020 304.00p 325.90p 301.75p 318.00p 12117
17/08/2020 295.00p 309.00p 295.00p 304.00p 11517
14/08/2020 287.00p 300.00p 287.00p 295.00p 14179
13/08/2020 288.00p 294.00p 286.00p 287.00p 2657
12/08/2020 282.00p 295.00p 282.00p 288.00p 8630
11/08/2020 280.00p 290.00p 270.00p 282.00p 4817
10/08/2020 277.00p 290.00p 276.00p 280.00p 39934
07/08/2020 265.00p 284.00p 265.00p 277.00p 34373
06/08/2020 265.00p 267.00p 260.00p 265.00p 25375
05/08/2020 265.00p 269.00p 261.00p 265.00p 13938
04/08/2020 265.00p 268.00p 265.00p 265.00p 13162
03/08/2020 260.00p 269.00p 260.00p 265.00p 39519
31/07/2020 260.00p 267.00p 250.00p 260.00p 29623
29/07/2020 263.00p 272.00p 258.00p 272.00p 32577
28/07/2020 258.00p 269.75p 258.00p 264.00p 23257
27/07/2020 262.00p 262.00p 250.00p 258.00p 15101
24/07/2020 265.00p 265.00p 255.00p 262.00p 4578
23/07/2020 257.00p 265.00p 252.00p 265.00p 8012
22/07/2020 272.00p 272.00p 250.00p 257.00p 28027
21/07/2020 279.00p 279.00p 264.00p 272.00p 6736
20/07/2020 293.00p 293.00p 268.00p 279.00p 36319
17/07/2020 295.00p 295.00p 292.00p 293.00p 2547
16/07/2020 296.00p 296.00p 280.00p 280.00p 3953
15/07/2020 297.00p 298.00p 294.00p 296.00p 8905
14/07/2020 297.00p 299.00p 297.00p 297.00p 1343
13/07/2020 302.00p 302.00p 297.00p 297.00p 7991
10/07/2020 303.00p 303.00p 300.00p 302.00p 4555
09/07/2020 305.00p 305.00p 302.90p 303.00p 3177
08/07/2020 305.00p 306.00p 302.00p 306.00p 21954
07/07/2020 305.00p 307.00p 305.00p 305.00p 8508
06/07/2020 306.00p 308.00p 304.40p 305.00p 11131
03/07/2020 310.00p 318.00p 306.00p 306.00p 21833
02/07/2020 298.00p 309.90p 291.00p 308.00p 31565
01/07/2020 298.00p 306.00p 292.93p 298.00p 5973
30/06/2020 297.00p 301.75p 290.00p 297.00p 6917
29/06/2020 299.00p 307.90p 290.00p 297.00p 2761
26/06/2020 298.00p 308.00p 293.00p 299.00p 18576
25/06/2020 298.00p 304.00p 298.00p 298.00p 5516
24/06/2020 298.00p 304.00p 292.75p 298.00p 8480
23/06/2020 298.00p 305.00p 296.00p 298.00p 951
22/06/2020 295.00p 305.00p 295.00p 298.00p 7351
19/06/2020 304.00p 305.00p 290.00p 295.00p 16379
18/06/2020 305.00p 307.75p 301.00p 304.00p 37450
17/06/2020 295.00p 306.00p 295.00p 305.00p 7020
16/06/2020 298.00p 306.00p 290.00p 295.00p 21226
15/06/2020 289.00p 306.00p 286.00p 298.00p 16255
12/06/2020 302.00p 305.00p 290.00p 293.00p 87534
11/06/2020 302.00p 302.00p 300.00p 302.00p 15439
10/06/2020 302.00p 310.00p 295.00p 304.00p 66689
09/06/2020 275.00p 312.00p 255.38p 302.00p 676434
08/06/2020 313.00p 329.74p 313.00p 319.00p 16418
05/06/2020 311.00p 318.00p 310.00p 313.00p 17949
04/06/2020 306.00p 319.65p 306.00p 311.00p 44848
03/06/2020 306.00p 311.25p 300.00p 306.00p 47647
02/06/2020 291.00p 311.45p 291.00p 306.00p 38057
01/06/2020 285.00p 300.00p 281.00p 291.00p 6464
29/05/2020 280.00p 290.00p 273.80p 280.00p 8995
28/05/2020 278.00p 286.00p 275.00p 280.00p 7335
27/05/2020 278.00p 286.00p 275.00p 278.00p 13081
26/05/2020 278.00p 283.75p 272.00p 278.00p 2570
25/05/2020 279.00p 280.00p 272.50p 278.00p 1339
22/05/2020 279.00p 280.00p 272.50p 278.00p 1339
21/05/2020 278.00p 283.00p 275.50p 279.00p 3926
20/05/2020 278.00p 282.00p 271.00p 278.00p 6655
19/05/2020 280.00p 280.50p 270.00p 278.00p 7786
18/05/2020 278.00p 285.40p 275.10p 280.00p 7954
15/05/2020 276.00p 281.60p 270.00p 278.00p 10330
14/05/2020 288.00p 292.80p 270.00p 276.00p 16802
13/05/2020 285.00p 294.00p 282.50p 288.00p 17669
12/05/2020 285.00p 288.00p 282.50p 285.00p 22550
11/05/2020 276.00p 296.00p 274.00p 285.00p 60105
08/05/2020 271.00p 276.00p 268.00p 271.00p 14892
07/05/2020 271.00p 276.00p 268.00p 271.00p 14892
06/05/2020 271.00p 275.00p 271.00p 271.00p 5849
05/05/2020 274.00p 277.00p 271.00p 271.00p 10563
04/05/2020 274.00p 278.00p 270.80p 274.00p 7979
01/05/2020 275.00p 277.00p 270.00p 274.00p 29090
30/04/2020 276.00p 280.00p 264.24p 277.00p 44150
29/04/2020 278.00p 283.00p 272.80p 276.00p 46028
28/04/2020 265.00p 290.00p 265.00p 278.00p 53445
27/04/2020 259.00p 271.50p 258.00p 265.00p 7300
24/04/2020 259.00p 271.57p 256.25p 259.00p 8941
23/04/2020 249.00p 267.25p 245.00p 259.00p 38325
22/04/2020 239.00p 254.00p 236.75p 249.00p 42555
21/04/2020 244.00p 244.00p 235.00p 239.00p 10645
20/04/2020 225.00p 258.00p 225.00p 245.00p 68445
17/04/2020 206.00p 215.25p 206.00p 211.00p 9059
16/04/2020 205.00p 210.00p 203.50p 204.00p 3710
15/04/2020 203.00p 214.00p 203.00p 205.00p 10988
14/04/2020 202.00p 210.00p 197.60p 203.00p 4632
13/04/2020 200.00p 211.18p 198.80p 202.00p 9630
10/04/2020 200.00p 211.18p 198.80p 202.00p 9630
09/04/2020 200.00p 211.18p 198.80p 202.00p 24010
08/04/2020 198.00p 206.00p 195.00p 200.00p 10923
07/04/2020 193.00p 203.90p 192.00p 202.00p 17397
06/04/2020 192.00p 200.00p 184.00p 192.00p 19959
03/04/2020 195.00p 199.20p 192.00p 192.00p 5500
02/04/2020 192.00p 200.00p 190.00p 195.00p 5540
01/04/2020 188.00p 200.00p 188.00p 192.00p 7678
31/03/2020 182.50p 195.00p 179.80p 188.00p 6708
30/03/2020 175.00p 190.00p 175.00p 182.50p 6404
27/03/2020 173.50p 179.00p 173.50p 175.00p 4391
26/03/2020 172.50p 178.00p 165.75p 173.50p 6879
25/03/2020 172.50p 180.00p 172.50p 172.50p 3536
24/03/2020 172.50p 178.50p 172.50p 172.50p 1497
23/03/2020 172.50p 178.50p 165.00p 172.50p 6765
20/03/2020 169.50p 178.00p 169.50p 172.50p 12968
19/03/2020 167.00p 168.00p 161.50p 168.00p 4626
18/03/2020 167.00p 174.00p 167.00p 167.00p 3010
17/03/2020 180.00p 180.00p 160.25p 167.00p 18230
16/03/2020 195.00p 195.00p 176.50p 180.00p 21183
13/03/2020 192.50p 205.00p 192.50p 198.00p 7920
12/03/2020 203.00p 206.00p 190.25p 192.50p 7992
11/03/2020 210.00p 219.50p 210.00p 214.00p 3801
10/03/2020 205.00p 210.00p 203.50p 207.00p 1272
09/03/2020 205.00p 205.00p 189.00p 204.00p 17371
06/03/2020 211.00p 212.00p 209.00p 212.00p 249
05/03/2020 206.00p 216.00p 206.00p 211.00p 60
04/03/2020 201.00p 210.00p 198.00p 205.00p 4946
03/03/2020 187.50p 210.00p 187.50p 201.00p 24719

*Close Price adjusted for both dividends and splits