Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/10/2019 190.00p 194.00p 185.65p 188.50p 6560
11/10/2019 182.50p 183.50p 180.00p 182.50p 3575
10/10/2019 180.50p 184.00p 180.00p 182.50p 7179
09/10/2019 180.00p 182.90p 180.00p 180.50p 1640
08/10/2019 177.50p 184.45p 177.00p 180.00p 18926
07/10/2019 174.50p 177.50p 174.50p 177.50p 11334
04/10/2019 174.50p 174.50p 174.50p 174.50p 0
03/10/2019 174.50p 174.50p 174.50p 174.50p 0
02/10/2019 174.50p 175.50p 172.25p 174.50p 4285
01/10/2019 174.50p 175.99p 174.50p 174.50p 1670
30/09/2019 174.50p 174.50p 174.50p 174.50p 0
27/09/2019 170.50p 175.99p 170.50p 174.50p 10032
26/09/2019 169.50p 172.44p 169.50p 170.50p 5350
25/09/2019 167.50p 171.45p 167.50p 169.50p 5940
24/09/2019 167.50p 167.50p 166.25p 167.50p 1000
23/09/2019 170.50p 170.50p 167.50p 167.50p 3901
20/09/2019 169.50p 169.50p 169.50p 169.50p 0
19/09/2019 169.50p 169.50p 169.50p 169.50p 0
18/09/2019 169.50p 171.75p 169.05p 169.50p 2150
17/09/2019 169.50p 170.00p 169.00p 169.50p 3800
16/09/2019 169.50p 169.50p 169.50p 169.50p 0
13/09/2019 169.50p 171.55p 169.50p 169.50p 4135
12/09/2019 169.50p 171.25p 169.50p 169.50p 1500
11/09/2019 170.50p 172.50p 167.05p 169.50p 6978
10/09/2019 171.50p 172.50p 167.05p 170.50p 1608
09/09/2019 168.00p 176.00p 168.00p 171.50p 7154
06/09/2019 160.00p 160.00p 160.00p 160.00p 0
05/09/2019 160.00p 162.00p 160.00p 160.00p 463
04/09/2019 160.00p 160.00p 160.00p 160.00p 5000
03/09/2019 159.00p 161.00p 157.52p 160.00p 3734
02/09/2019 159.00p 163.00p 159.00p 159.00p 750
30/08/2019 155.50p 162.00p 155.50p 159.00p 3218
29/08/2019 149.00p 155.50p 149.00p 155.50p 20200
28/08/2019 150.00p 153.00p 148.50p 149.00p 10079
27/08/2019 147.00p 153.00p 147.00p 150.00p 9993
23/08/2019 147.00p 147.00p 147.00p 147.00p 0
22/08/2019 147.50p 147.50p 147.00p 147.00p 0
21/08/2019 148.50p 152.25p 145.00p 147.50p 11704
20/08/2019 150.00p 150.00p 147.25p 148.50p 2000
19/08/2019 149.50p 152.00p 146.00p 150.00p 1081
16/08/2019 149.00p 152.50p 146.00p 149.50p 5408
15/08/2019 161.50p 161.50p 145.25p 149.00p 33282
14/08/2019 163.00p 163.50p 159.00p 161.50p 7735
13/08/2019 163.00p 163.00p 161.65p 163.00p 3000
12/08/2019 163.00p 165.00p 163.00p 163.00p 8510
09/08/2019 163.00p 163.00p 163.00p 163.00p 0
08/08/2019 163.50p 163.50p 161.00p 163.00p 2000
07/08/2019 164.50p 164.50p 161.25p 163.50p 2295
06/08/2019 165.50p 167.16p 162.00p 165.50p 7402
05/08/2019 165.50p 165.50p 165.50p 165.50p 0
02/08/2019 164.50p 167.00p 162.65p 165.50p 3000
01/08/2019 164.50p 164.50p 164.50p 164.50p 0
31/07/2019 163.50p 164.50p 163.50p 164.50p 6060
30/07/2019 164.00p 164.00p 162.50p 163.50p 911
29/07/2019 164.00p 164.75p 164.00p 164.00p 3818
26/07/2019 164.00p 164.75p 164.00p 164.00p 288
25/07/2019 164.00p 164.75p 162.00p 164.00p 7480
24/07/2019 166.50p 166.50p 164.00p 164.00p 5000
23/07/2019 167.50p 167.50p 165.00p 166.50p 2664
22/07/2019 167.50p 168.00p 167.50p 167.50p 6749
19/07/2019 168.00p 168.00p 165.00p 167.50p 2661
18/07/2019 168.00p 168.00p 165.00p 168.00p 3110
17/07/2019 169.50p 169.50p 165.25p 168.00p 7573
16/07/2019 169.50p 169.50p 167.50p 169.50p 4100
15/07/2019 168.50p 170.00p 168.50p 169.50p 2011
12/07/2019 169.50p 172.00p 168.50p 168.50p 1273
11/07/2019 169.50p 170.00p 169.50p 169.50p 10000
10/07/2019 170.50p 172.00p 170.00p 170.00p 1162
09/07/2019 170.50p 172.75p 170.50p 170.50p 3575
08/07/2019 172.50p 172.75p 170.50p 170.50p 2054
05/07/2019 172.50p 172.50p 171.10p 172.50p 2962
04/07/2019 172.50p 172.50p 172.50p 172.50p 0
03/07/2019 175.00p 175.00p 170.31p 172.50p 18809
02/07/2019 175.00p 176.25p 175.00p 175.00p 5097
01/07/2019 175.00p 176.45p 173.25p 175.00p 11217
28/06/2019 175.00p 176.50p 175.00p 175.00p 2260
27/06/2019 175.00p 176.75p 173.20p 175.00p 8739
26/06/2019 173.50p 176.90p 173.50p 175.00p 26246
25/06/2019 172.50p 176.90p 167.00p 173.50p 15596
24/06/2019 163.00p 167.00p 163.00p 163.50p 455
21/06/2019 162.50p 166.00p 161.00p 163.00p 4390
20/06/2019 162.00p 166.00p 162.00p 162.50p 1271
19/06/2019 161.50p 165.00p 161.00p 162.00p 3711
18/06/2019 157.00p 162.90p 157.00p 161.50p 9500
17/06/2019 153.50p 159.00p 153.50p 157.00p 13191
14/06/2019 144.00p 154.90p 144.00p 153.50p 38258
13/06/2019 139.50p 140.50p 137.50p 138.50p 12243
12/06/2019 139.50p 140.00p 139.50p 139.50p 2857
11/06/2019 146.50p 146.50p 137.00p 139.50p 39389
10/06/2019 146.50p 148.00p 143.00p 146.50p 7093
07/06/2019 148.50p 148.50p 144.00p 146.50p 6000
06/06/2019 148.50p 150.00p 145.00p 148.50p 6000
05/06/2019 149.00p 149.00p 145.00p 148.50p 8292
04/06/2019 148.50p 151.00p 148.50p 149.00p 10390
03/06/2019 148.50p 150.50p 146.50p 148.50p 2237
31/05/2019 148.50p 148.50p 148.50p 148.50p 0
30/05/2019 148.50p 148.50p 148.50p 148.50p 0
29/05/2019 148.50p 152.00p 148.50p 148.50p 5630
28/05/2019 148.50p 148.50p 148.50p 148.50p 13524
24/05/2019 148.50p 151.00p 145.00p 148.50p 53291
23/05/2019 148.50p 148.50p 145.00p 148.50p 345
22/05/2019 150.00p 150.00p 145.00p 148.50p 7500
21/05/2019 148.50p 151.50p 148.00p 150.00p 9473
20/05/2019 142.00p 148.50p 135.00p 148.50p 93131
17/05/2019 142.00p 142.00p 139.00p 142.00p 53006
16/05/2019 142.50p 142.50p 139.00p 142.00p 4126
15/05/2019 141.50p 142.50p 140.00p 142.50p 3130
14/05/2019 142.50p 142.50p 140.00p 141.50p 6707
13/05/2019 145.50p 146.90p 140.00p 142.50p 11998
10/05/2019 146.50p 146.50p 143.00p 146.50p 2500
09/05/2019 148.00p 148.00p 143.00p 146.50p 9341
08/05/2019 153.50p 153.50p 146.25p 148.00p 9948
07/05/2019 153.50p 153.50p 152.00p 153.50p 3679
03/05/2019 154.00p 154.00p 153.50p 153.50p 12600
02/05/2019 169.00p 169.00p 152.00p 154.00p 22302
01/05/2019 166.50p 173.00p 166.50p 169.00p 4428
30/04/2019 165.00p 170.00p 165.00p 166.50p 350
29/04/2019 165.00p 165.00p 160.10p 165.00p 1290
26/04/2019 165.00p 165.00p 165.00p 165.00p 0
25/04/2019 165.00p 165.00p 160.10p 165.00p 302
24/04/2019 165.00p 165.00p 165.00p 165.00p 0
23/04/2019 161.50p 165.00p 161.50p 165.00p 3160
18/04/2019 161.50p 164.23p 161.50p 161.50p 608
17/04/2019 159.00p 164.12p 159.00p 161.50p 2770
16/04/2019 158.00p 158.00p 156.50p 156.50p 12500
15/04/2019 158.00p 159.00p 158.00p 158.00p 12
12/04/2019 161.00p 161.00p 158.00p 158.00p 0
11/04/2019 158.00p 158.00p 158.00p 158.00p 0
10/04/2019 157.50p 158.00p 156.25p 158.00p 4300
09/04/2019 165.50p 165.50p 157.50p 157.50p 18383
08/04/2019 168.00p 168.00p 163.00p 165.50p 6637
05/04/2019 168.00p 168.00p 163.00p 168.00p 376
04/04/2019 169.00p 169.50p 166.50p 168.00p 14860
03/04/2019 168.00p 169.00p 168.00p 169.00p 6356
02/04/2019 168.50p 171.20p 164.00p 168.50p 7900
01/04/2019 168.50p 171.20p 164.75p 168.50p 167
29/03/2019 168.50p 168.50p 168.50p 168.50p 0
28/03/2019 168.50p 170.00p 165.50p 168.50p 32529
27/03/2019 167.00p 173.00p 167.00p 168.50p 3000
26/03/2019 165.50p 170.00p 165.50p 167.00p 5870
25/03/2019 166.50p 168.00p 163.75p 165.50p 9818
22/03/2019 166.50p 168.00p 166.50p 166.50p 5000
21/03/2019 166.50p 170.00p 164.00p 166.50p 4222
20/03/2019 166.50p 170.00p 163.33p 166.50p 8442
19/03/2019 169.00p 169.00p 163.00p 166.50p 12003
18/03/2019 169.00p 170.50p 165.00p 169.00p 1449
15/03/2019 167.50p 172.00p 167.50p 169.00p 1000
14/03/2019 165.00p 170.00p 163.00p 167.50p 13280
13/03/2019 159.00p 168.50p 159.00p 165.00p 9908
12/03/2019 159.00p 163.00p 159.00p 159.00p 2019
11/03/2019 159.00p 162.50p 159.00p 159.00p 7501
08/03/2019 159.00p 160.00p 156.00p 159.00p 826
07/03/2019 159.00p 159.00p 159.00p 159.00p 0
06/03/2019 159.00p 160.00p 157.00p 159.00p 623
05/03/2019 159.00p 163.00p 157.00p 159.00p 14733
04/03/2019 156.50p 160.00p 155.75p 159.00p 9959
01/03/2019 156.50p 156.50p 156.50p 156.50p 0
28/02/2019 156.50p 156.50p 155.00p 156.50p 1316
27/02/2019 156.50p 156.50p 156.50p 156.50p 0
26/02/2019 156.50p 160.00p 156.50p 156.50p 1656
25/02/2019 156.50p 156.50p 156.50p 156.50p 0
22/02/2019 157.50p 160.00p 157.50p 157.50p 900
21/02/2019 156.50p 160.00p 156.50p 157.50p 5173
20/02/2019 157.00p 158.50p 154.00p 156.50p 4753
19/02/2019 157.00p 163.00p 156.25p 157.00p 3651
18/02/2019 157.50p 159.75p 155.25p 157.00p 4725
15/02/2019 158.50p 158.50p 157.00p 157.50p 2478
14/02/2019 155.00p 162.00p 155.00p 158.50p 15796
13/02/2019 160.00p 167.00p 154.50p 155.00p 18215
12/02/2019 147.50p 150.00p 146.49p 148.50p 9840
11/02/2019 147.50p 149.50p 137.00p 147.50p 14526
08/02/2019 147.50p 147.50p 147.50p 147.50p 0
07/02/2019 147.50p 149.87p 147.50p 147.50p 2335
06/02/2019 147.50p 150.00p 146.00p 147.50p 4661
05/02/2019 145.00p 150.00p 145.00p 147.50p 4500
04/02/2019 144.00p 147.95p 142.49p 145.00p 10933
01/02/2019 144.00p 144.00p 141.00p 144.00p 6672
31/01/2019 144.00p 144.00p 144.00p 144.00p 0
30/01/2019 144.00p 148.00p 144.00p 144.00p 1970
29/01/2019 142.50p 148.00p 142.50p 144.00p 1000
28/01/2019 142.50p 147.00p 140.50p 142.50p 3250
25/01/2019 142.50p 142.50p 142.50p 142.50p 0
24/01/2019 142.50p 142.50p 140.50p 142.50p 3000
23/01/2019 142.50p 147.00p 140.50p 142.50p 1674
22/01/2019 142.50p 142.50p 142.50p 142.50p 0
21/01/2019 142.50p 146.75p 140.25p 142.50p 2546
18/01/2019 140.00p 146.00p 140.00p 142.50p 7009
17/01/2019 140.00p 141.00p 140.00p 140.00p 1400
16/01/2019 140.00p 143.00p 140.00p 140.00p 11463
15/01/2019 140.00p 140.00p 140.00p 140.00p 0
14/01/2019 140.00p 141.00p 140.00p 140.00p 100
11/01/2019 140.00p 143.00p 140.00p 140.00p 3375
10/01/2019 140.00p 140.00p 137.00p 140.00p 4500
09/01/2019 140.00p 140.00p 140.00p 140.00p 0
08/01/2019 140.00p 142.25p 140.00p 140.00p 1200
07/01/2019 134.50p 142.59p 134.50p 140.00p 15750
04/01/2019 133.50p 134.00p 133.50p 134.00p 0
03/01/2019 133.50p 133.50p 130.05p 133.50p 3550
02/01/2019 136.50p 136.50p 136.50p 136.50p 0
31/12/2018 136.50p 136.50p 133.00p 136.50p 1315

*Close Price adjusted for both dividends and splits