CEPS (CEPS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. CEPS

Date Open High Low Close* Volume
16/09/2015 50.00p 50.00p 50.00p 50.00p 0
15/09/2015 50.00p 50.00p 48.40p 50.00p 3750
14/09/2015 47.50p 50.00p 47.50p 50.00p 26182
11/09/2015 45.00p 47.50p 45.00p 47.50p 5000
10/09/2015 45.00p 45.00p 45.00p 45.00p 0
09/09/2015 44.00p 45.00p 44.00p 45.00p 5000
08/09/2015 42.00p 44.00p 42.00p 44.00p 10411
07/09/2015 42.00p 42.00p 42.00p 42.00p 0
04/09/2015 42.00p 42.00p 42.00p 42.00p 0
03/09/2015 42.00p 42.00p 42.00p 42.00p 0
02/09/2015 42.00p 42.00p 42.00p 42.00p 0
01/09/2015 42.00p 42.00p 42.00p 42.00p 0
28/08/2015 44.00p 44.00p 41.13p 42.00p 4250
27/08/2015 45.00p 45.00p 42.12p 44.00p 2950
26/08/2015 46.00p 46.00p 45.00p 45.00p 0
25/08/2015 46.50p 46.50p 41.75p 46.00p 6430
24/08/2015 46.50p 46.50p 46.50p 46.50p 0
21/08/2015 46.50p 46.50p 46.50p 46.50p 0
20/08/2015 46.50p 46.50p 46.50p 46.50p 0
19/08/2015 46.50p 47.50p 46.50p 46.50p 0
18/08/2015 46.50p 46.50p 46.50p 46.50p 0
17/08/2015 46.50p 46.50p 46.50p 46.50p 0
14/08/2015 48.00p 48.00p 45.18p 46.50p 10000
13/08/2015 45.00p 59.07p 45.00p 48.00p 27285
12/08/2015 46.50p 46.50p 44.79p 45.00p 4750
11/08/2015 46.50p 46.50p 46.50p 46.50p 0
10/08/2015 48.00p 48.00p 45.00p 46.50p 21200
07/08/2015 48.00p 48.00p 48.00p 48.00p 0
06/08/2015 48.00p 48.00p 48.00p 48.00p 0
05/08/2015 48.00p 48.00p 48.00p 48.00p 4500
04/08/2015 48.00p 48.00p 48.00p 48.00p 0
03/08/2015 48.00p 48.00p 48.00p 48.00p 0
31/07/2015 48.00p 49.00p 48.00p 48.00p 2030
30/07/2015 48.00p 48.00p 48.00p 48.00p 0
29/07/2015 48.00p 49.50p 48.00p 48.00p 0
28/07/2015 48.00p 48.50p 47.80p 48.00p 3157
27/07/2015 51.00p 52.00p 48.00p 48.00p 3915
24/07/2015 40.50p 51.00p 40.50p 51.00p 5621
23/07/2015 40.50p 40.50p 40.50p 40.50p 0
22/07/2015 40.50p 40.50p 40.50p 40.50p 0
21/07/2015 40.50p 40.50p 40.50p 40.50p 0
20/07/2015 40.50p 40.50p 40.50p 40.50p 0
17/07/2015 40.50p 40.50p 40.50p 40.50p 0
16/07/2015 40.50p 40.50p 40.50p 40.50p 0
15/07/2015 40.50p 42.00p 40.50p 40.50p 104
14/07/2015 40.50p 40.50p 40.50p 40.50p 0
13/07/2015 37.50p 41.00p 37.50p 40.50p 4975
10/07/2015 37.50p 37.50p 37.50p 37.50p 0
09/07/2015 37.50p 37.50p 37.50p 37.50p 0
08/07/2015 35.50p 38.70p 35.50p 37.50p 10000
07/07/2015 35.50p 35.60p 35.50p 35.50p 10
06/07/2015 35.50p 36.50p 35.50p 35.50p 394
03/07/2015 35.50p 35.50p 35.50p 35.50p 0
02/07/2015 34.50p 37.00p 34.50p 35.50p 10000
01/07/2015 30.00p 34.50p 30.00p 34.50p 7000
30/06/2015 29.50p 32.00p 29.50p 30.00p 937
29/06/2015 29.50p 31.00p 29.50p 29.50p 0
26/06/2015 31.00p 31.00p 31.00p 31.00p 0
25/06/2015 31.00p 31.00p 31.00p 31.00p 0
24/06/2015 31.00p 32.00p 31.00p 31.00p 38101
23/06/2015 30.50p 31.08p 30.00p 31.00p 11300
22/06/2015 29.00p 29.00p 29.00p 29.00p 0
19/06/2015 29.00p 29.00p 28.00p 29.00p 330
18/06/2015 29.00p 29.00p 29.00p 29.00p 0
17/06/2015 29.00p 29.00p 27.50p 29.00p 0
16/06/2015 29.00p 29.00p 29.00p 29.00p 0
15/06/2015 29.00p 29.00p 29.00p 29.00p 0
12/06/2015 29.00p 29.00p 28.40p 29.00p 4000
11/06/2015 29.00p 30.50p 28.00p 29.00p 328
10/06/2015 29.00p 29.00p 29.00p 29.00p 0
09/06/2015 29.00p 29.00p 29.00p 29.00p 0
08/06/2015 29.00p 29.00p 28.00p 29.00p 250
05/06/2015 29.00p 29.00p 29.00p 29.00p 0
04/06/2015 29.00p 29.00p 29.00p 29.00p 0
03/06/2015 29.00p 29.00p 28.00p 29.00p 330
02/06/2015 29.00p 29.00p 28.00p 29.00p 500
01/06/2015 29.00p 29.00p 29.00p 29.00p 0
29/05/2015 29.00p 29.00p 29.00p 29.00p 0
28/05/2015 29.00p 29.00p 29.00p 29.00p 0
27/05/2015 29.00p 29.00p 29.00p 29.00p 0
26/05/2015 29.00p 29.00p 29.00p 29.00p 0
22/05/2015 29.00p 29.00p 28.00p 29.00p 4450
21/05/2015 29.00p 29.00p 29.00p 29.00p 0
20/05/2015 29.00p 29.00p 29.00p 29.00p 0
19/05/2015 29.00p 29.00p 29.00p 29.00p 0
18/05/2015 29.00p 29.00p 29.00p 29.00p 0
15/05/2015 29.00p 29.00p 29.00p 29.00p 0
14/05/2015 29.00p 29.00p 29.00p 29.00p 0
13/05/2015 29.00p 29.00p 29.00p 29.00p 4485
12/05/2015 29.00p 29.00p 29.00p 29.00p 0
11/05/2015 29.00p 29.00p 29.00p 29.00p 0
08/05/2015 29.00p 29.00p 29.00p 29.00p 0
07/05/2015 29.00p 29.00p 29.00p 29.00p 0
06/05/2015 29.00p 29.00p 29.00p 29.00p 16650
05/05/2015 29.00p 29.00p 29.00p 29.00p 0
01/05/2015 29.00p 29.00p 29.00p 29.00p 0
30/04/2015 29.00p 29.00p 29.00p 29.00p 0
29/04/2015 29.00p 29.00p 29.00p 29.00p 0
28/04/2015 29.00p 29.00p 29.00p 29.00p 0
27/04/2015 29.00p 29.00p 29.00p 29.00p 0
24/04/2015 29.00p 29.00p 28.40p 29.00p 5000
23/04/2015 28.00p 29.00p 26.82p 29.00p 5000
22/04/2015 34.50p 34.50p 34.11p 34.50p 650
21/04/2015 34.50p 34.50p 34.50p 34.50p 0
20/04/2015 34.50p 34.50p 34.50p 34.50p 0
17/04/2015 34.50p 34.50p 34.50p 34.50p 0
16/04/2015 34.50p 34.50p 34.50p 34.50p 0
15/04/2015 34.50p 34.50p 34.50p 34.50p 0
14/04/2015 34.50p 34.50p 34.50p 34.50p 0
13/04/2015 34.50p 34.50p 34.50p 34.50p 0
10/04/2015 34.50p 34.50p 34.50p 34.50p 0
09/04/2015 34.50p 34.50p 34.50p 34.50p 0
08/04/2015 34.50p 34.50p 34.50p 34.50p 0
07/04/2015 34.50p 34.50p 34.50p 34.50p 0
02/04/2015 34.50p 34.50p 34.50p 34.50p 0
01/04/2015 34.50p 34.50p 34.50p 34.50p 0
31/03/2015 35.50p 35.50p 34.50p 34.50p 0
30/03/2015 35.50p 35.50p 35.50p 35.50p 0
27/03/2015 35.50p 35.50p 34.00p 35.50p 250
26/03/2015 35.50p 35.50p 35.50p 35.50p 0
25/03/2015 35.50p 36.50p 35.50p 35.50p 0
24/03/2015 35.50p 35.50p 35.50p 35.50p 0
23/03/2015 35.50p 35.50p 35.50p 35.50p 0
20/03/2015 35.50p 35.50p 34.00p 35.50p 1750
19/03/2015 35.50p 35.50p 35.50p 35.50p 0
18/03/2015 35.50p 36.50p 35.50p 35.50p 0
17/03/2015 35.50p 35.50p 35.50p 35.50p 0
16/03/2015 35.50p 35.50p 35.50p 35.50p 0
13/03/2015 35.50p 35.50p 35.50p 35.50p 0
12/03/2015 35.50p 35.50p 35.50p 35.50p 0
11/03/2015 35.50p 35.50p 35.50p 35.50p 0
10/03/2015 35.50p 35.50p 35.50p 35.50p 0
09/03/2015 35.50p 35.50p 35.50p 35.50p 0
06/03/2015 35.50p 35.50p 35.50p 35.50p 0
05/03/2015 35.50p 35.50p 35.50p 35.50p 0
04/03/2015 35.50p 35.50p 35.50p 35.50p 0
03/03/2015 35.50p 35.50p 35.50p 35.50p 0
02/03/2015 35.50p 35.50p 35.50p 35.50p 0
27/02/2015 35.50p 35.50p 35.50p 35.50p 0
26/02/2015 35.50p 35.50p 35.50p 35.50p 0
25/02/2015 35.50p 35.50p 35.50p 35.50p 0
24/02/2015 35.50p 35.50p 35.50p 35.50p 0
23/02/2015 38.00p 38.00p 35.50p 35.50p 0
20/02/2015 38.00p 38.00p 38.00p 38.00p 0
19/02/2015 38.00p 38.00p 38.00p 38.00p 0
18/02/2015 38.00p 38.00p 38.00p 38.00p 0
17/02/2015 38.00p 38.00p 38.00p 38.00p 0
16/02/2015 38.00p 38.00p 38.00p 38.00p 0
13/02/2015 38.00p 38.34p 37.00p 38.00p 7750
12/02/2015 38.00p 38.00p 38.00p 38.00p 0
11/02/2015 38.00p 38.00p 37.00p 38.00p 3000
10/02/2015 38.00p 38.00p 38.00p 38.00p 0
09/02/2015 38.00p 38.00p 38.00p 38.00p 0
06/02/2015 38.00p 38.00p 38.00p 38.00p 0
05/02/2015 38.00p 38.00p 38.00p 38.00p 0
04/02/2015 38.00p 38.00p 38.00p 38.00p 0
03/02/2015 38.00p 38.00p 38.00p 38.00p 0
02/02/2015 38.00p 38.00p 38.00p 38.00p 0
30/01/2015 38.00p 38.00p 38.00p 38.00p 0
29/01/2015 38.00p 38.00p 38.00p 38.00p 0
28/01/2015 38.00p 38.00p 36.50p 38.00p 0
27/01/2015 38.00p 38.00p 38.00p 38.00p 0
26/01/2015 38.00p 38.00p 38.00p 38.00p 0
23/01/2015 38.00p 38.00p 38.00p 38.00p 0
22/01/2015 38.00p 38.00p 38.00p 38.00p 0
21/01/2015 38.00p 38.00p 38.00p 38.00p 0
20/01/2015 38.00p 38.00p 38.00p 38.00p 0
19/01/2015 38.00p 38.00p 38.00p 38.00p 0
16/01/2015 38.00p 38.00p 38.00p 38.00p 0
15/01/2015 38.00p 38.00p 38.00p 38.00p 0
14/01/2015 38.00p 38.00p 38.00p 38.00p 0
13/01/2015 38.00p 38.00p 38.00p 38.00p 0
12/01/2015 38.00p 38.00p 38.00p 38.00p 0
09/01/2015 38.00p 38.00p 38.00p 38.00p 0
08/01/2015 38.00p 38.00p 38.00p 38.00p 0
07/01/2015 38.00p 38.00p 38.00p 38.00p 0
06/01/2015 38.00p 38.00p 38.00p 38.00p 0
05/01/2015 38.00p 38.00p 37.00p 38.00p 138
02/01/2015 38.00p 38.00p 38.00p 38.00p 0
31/12/2014 38.00p 38.00p 38.00p 38.00p 0
30/12/2014 38.00p 38.00p 38.00p 38.00p 0
29/12/2014 38.00p 38.00p 38.00p 38.00p 0
24/12/2014 38.00p 38.00p 38.00p 38.00p 0
23/12/2014 38.00p 38.00p 36.50p 38.00p 1000
22/12/2014 38.00p 38.00p 38.00p 38.00p 0
19/12/2014 38.00p 38.00p 36.50p 38.00p 0
18/12/2014 38.00p 38.00p 38.00p 38.00p 0
17/12/2014 38.00p 38.00p 38.00p 38.00p 0
16/12/2014 38.00p 38.00p 38.00p 38.00p 0
15/12/2014 38.00p 38.00p 38.00p 38.00p 0
12/12/2014 38.00p 38.00p 36.50p 38.00p 0
11/12/2014 38.00p 38.00p 38.00p 38.00p 0
10/12/2014 38.00p 38.00p 37.00p 38.00p 10000
09/12/2014 38.00p 38.00p 38.00p 38.00p 0
08/12/2014 38.00p 38.00p 36.50p 38.00p 0
05/12/2014 38.00p 38.00p 38.00p 38.00p 0
04/12/2014 38.00p 38.00p 38.00p 38.00p 0
03/12/2014 38.00p 38.00p 38.00p 38.00p 0
02/12/2014 38.00p 38.00p 38.00p 38.00p 0
01/12/2014 38.00p 38.00p 38.00p 38.00p 0

*Close Price adjusted for both dividends and splits