Cerillion (CER) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/12/2018 136.50p 136.50p 133.00p 136.50p 1661
27/12/2018 136.50p 136.50p 133.10p 136.50p 32
24/12/2018 136.50p 137.00p 135.00p 136.50p 1272
21/12/2018 136.50p 136.50p 136.50p 136.50p 0
20/12/2018 138.00p 138.00p 133.00p 136.50p 3405
19/12/2018 138.00p 138.25p 138.00p 138.00p 1053
18/12/2018 139.00p 139.00p 135.00p 138.00p 2400
17/12/2018 139.00p 139.00p 135.00p 139.00p 6192
14/12/2018 139.00p 139.10p 135.50p 139.00p 7310
13/12/2018 135.00p 139.00p 133.50p 139.00p 9936
12/12/2018 138.00p 138.00p 135.00p 135.00p 5000
11/12/2018 138.00p 138.00p 135.00p 138.00p 500
10/12/2018 143.00p 143.00p 135.00p 138.00p 8934
07/12/2018 143.00p 143.00p 138.25p 143.00p 2500
06/12/2018 145.50p 145.50p 138.25p 143.00p 5500
05/12/2018 146.50p 146.50p 143.25p 145.50p 3500
04/12/2018 146.50p 146.50p 143.50p 146.50p 2917
03/12/2018 146.50p 146.50p 143.00p 146.50p 5914
30/11/2018 146.50p 146.50p 143.25p 146.50p 3758
29/11/2018 146.50p 146.50p 143.25p 146.50p 797
28/11/2018 146.50p 146.50p 143.50p 146.50p 4728
27/11/2018 147.50p 147.50p 143.00p 146.50p 5560
26/11/2018 146.50p 150.50p 145.00p 147.50p 9897
23/11/2018 145.00p 145.50p 142.50p 145.00p 5377
22/11/2018 141.50p 145.00p 141.50p 145.00p 9198
21/11/2018 139.00p 143.18p 139.00p 141.50p 13099
20/11/2018 140.00p 140.00p 135.00p 139.00p 13150
19/11/2018 141.00p 141.00p 135.00p 140.00p 17859
16/11/2018 141.00p 142.50p 137.00p 141.00p 15995
15/11/2018 141.00p 142.50p 137.50p 141.00p 12000
14/11/2018 143.00p 143.00p 138.00p 141.00p 7150
13/11/2018 143.00p 143.00p 139.25p 143.00p 1500
12/11/2018 144.50p 144.50p 140.00p 143.00p 6400
09/11/2018 144.50p 144.50p 144.50p 144.50p 0
08/11/2018 144.50p 144.50p 144.50p 144.50p 0
07/11/2018 145.00p 145.00p 141.25p 144.50p 1577
06/11/2018 145.00p 148.25p 145.00p 145.00p 1683
05/11/2018 145.00p 149.00p 145.00p 145.00p 232664
02/11/2018 145.00p 145.00p 145.00p 145.00p 98000
01/11/2018 144.50p 149.00p 144.50p 145.00p 2900
31/10/2018 144.50p 147.00p 144.50p 144.50p 5000
30/10/2018 144.50p 144.50p 140.00p 144.50p 1283
29/10/2018 144.50p 144.50p 140.00p 144.50p 1000
26/10/2018 144.50p 144.50p 144.50p 144.50p 0
25/10/2018 144.50p 144.50p 140.00p 144.50p 1395
24/10/2018 143.50p 144.50p 143.50p 144.50p 0
23/10/2018 145.00p 146.75p 139.00p 143.50p 16196
22/10/2018 148.50p 152.00p 143.00p 145.00p 12758
19/10/2018 146.50p 146.50p 144.00p 146.00p 5501
18/10/2018 143.50p 151.00p 143.00p 146.50p 4736
17/10/2018 142.50p 145.00p 142.50p 143.50p 68
16/10/2018 138.50p 145.00p 137.33p 142.50p 19161
15/10/2018 138.00p 140.00p 138.00p 138.00p 375
12/10/2018 134.50p 139.25p 132.00p 138.00p 11016
11/10/2018 146.00p 146.00p 124.00p 133.50p 48798
10/10/2018 157.50p 157.50p 143.00p 147.50p 24389
09/10/2018 164.50p 164.50p 155.00p 157.50p 19215
08/10/2018 165.50p 165.50p 163.00p 164.50p 6850
05/10/2018 165.50p 165.50p 165.50p 165.50p 0
04/10/2018 165.50p 169.00p 165.50p 165.50p 2514
03/10/2018 165.50p 168.75p 165.50p 165.50p 589
02/10/2018 165.50p 165.50p 163.00p 165.50p 3000
01/10/2018 165.50p 169.00p 162.75p 165.50p 3784
28/09/2018 163.50p 168.00p 163.50p 165.50p 1000
27/09/2018 163.50p 163.50p 163.50p 163.50p 11134
26/09/2018 161.50p 165.00p 161.50p 163.50p 8800
25/09/2018 161.50p 161.50p 161.50p 161.50p 389
24/09/2018 161.50p 163.50p 161.50p 161.50p 1215
21/09/2018 161.50p 161.50p 160.00p 161.50p 6051
20/09/2018 158.50p 164.50p 158.50p 161.50p 1107
19/09/2018 158.50p 163.00p 158.50p 158.50p 3098
18/09/2018 158.50p 158.50p 157.00p 158.50p 1274
17/09/2018 158.50p 158.50p 158.50p 158.50p 0
14/09/2018 158.50p 158.50p 158.50p 158.50p 0
13/09/2018 158.50p 162.00p 158.50p 158.50p 2547
12/09/2018 159.00p 159.00p 158.02p 158.50p 1177
11/09/2018 159.00p 159.00p 159.00p 159.00p 0
10/09/2018 159.00p 161.00p 158.00p 159.00p 14669
07/09/2018 159.00p 159.00p 159.00p 159.00p 0
06/09/2018 159.00p 162.00p 159.00p 159.00p 1480
05/09/2018 159.50p 159.50p 158.51p 159.50p 995
04/09/2018 158.50p 162.00p 158.50p 159.50p 4500
03/09/2018 153.50p 160.00p 153.50p 158.50p 17878
31/08/2018 153.50p 155.00p 153.50p 153.50p 3000
30/08/2018 153.50p 153.50p 152.10p 153.50p 3035
29/08/2018 153.50p 153.50p 153.50p 153.50p 0
28/08/2018 153.50p 155.50p 153.50p 153.50p 2500
24/08/2018 153.50p 155.50p 153.50p 153.50p 1607
23/08/2018 153.50p 153.50p 150.00p 153.50p 6091
22/08/2018 153.50p 153.50p 153.50p 153.50p 0
21/08/2018 153.50p 153.50p 153.50p 153.50p 0
20/08/2018 153.50p 153.50p 150.50p 153.50p 1000
17/08/2018 152.50p 154.00p 150.50p 153.50p 2244
16/08/2018 152.00p 153.00p 149.50p 152.50p 4700
15/08/2018 150.50p 152.00p 149.00p 152.00p 5378
14/08/2018 150.50p 150.50p 149.05p 150.50p 5000
13/08/2018 150.50p 150.50p 149.02p 150.50p 5014
10/08/2018 150.50p 150.50p 149.00p 150.50p 11771
09/08/2018 150.50p 150.50p 149.45p 150.50p 632
08/08/2018 150.50p 150.50p 149.25p 150.50p 8956

*Close Price adjusted for both dividends and splits