Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits