Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
CEPS (CEPS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 27/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 26/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 25/11/2014 | 38.00p | 38.00p | 36.50p | 38.00p | 0 |
| 24/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 21/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 20/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 19/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 17/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 14/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 13/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 12/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 11/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 10/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 07/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 06/11/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 05/11/2014 | 37.00p | 38.00p | 37.00p | 38.00p | 10000 |
| 04/11/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 03/11/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 31/10/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 30/10/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 29/10/2014 | 37.00p | 37.00p | 37.00p | 37.00p | 0 |
| 28/10/2014 | 37.50p | 37.50p | 36.00p | 37.00p | 2500 |
| 27/10/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 24/10/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 23/10/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 22/10/2014 | 37.50p | 37.50p | 37.50p | 37.50p | 0 |
| 21/10/2014 | 38.00p | 38.00p | 36.00p | 37.50p | 2000 |
| 20/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 17/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 16/10/2014 | 38.00p | 38.00p | 36.00p | 38.00p | 2500 |
| 15/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 14/10/2014 | 38.00p | 38.00p | 36.00p | 38.00p | 39883 |
| 13/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 10/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 09/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 08/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 07/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 06/10/2014 | 38.00p | 38.00p | 37.50p | 38.00p | 0 |
| 03/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 02/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 01/10/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 30/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 29/09/2014 | 38.00p | 38.00p | 37.50p | 38.00p | 0 |
| 26/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 25/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 24/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 23/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 22/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 19/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 18/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 17/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 16/09/2014 | 38.00p | 38.00p | 38.00p | 38.00p | 0 |
| 15/09/2014 | 34.50p | 38.07p | 34.50p | 38.00p | 13000 |
| 12/09/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 11/09/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 10/09/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 09/09/2014 | 32.00p | 32.00p | 31.50p | 32.00p | 156 |
| 08/09/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 05/09/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 04/09/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 03/09/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 02/09/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 01/09/2014 | 32.00p | 32.50p | 31.50p | 32.00p | 10250 |
| 29/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 28/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 27/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 26/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 22/08/2014 | 32.00p | 32.50p | 32.00p | 32.00p | 0 |
| 21/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 20/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 19/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 18/08/2014 | 31.50p | 32.00p | 31.50p | 32.00p | 0 |
| 15/08/2014 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 14/08/2014 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 13/08/2014 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 12/08/2014 | 31.50p | 31.50p | 31.50p | 31.50p | 0 |
| 11/08/2014 | 32.00p | 32.00p | 30.00p | 31.50p | 5000 |
| 08/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 07/08/2014 | 32.00p | 32.00p | 32.00p | 32.00p | 0 |
| 06/08/2014 | 32.00p | 33.50p | 32.00p | 32.00p | 0 |
| 05/08/2014 | 32.00p | 33.50p | 32.00p | 32.00p | 0 |
| 04/08/2014 | 32.50p | 33.50p | 32.00p | 32.00p | 0 |
| 01/08/2014 | 33.50p | 33.50p | 32.00p | 32.50p | 5800 |
| 31/07/2014 | 33.50p | 35.50p | 33.50p | 33.50p | 0 |
| 30/07/2014 | 33.50p | 35.50p | 33.50p | 33.50p | 0 |
| 29/07/2014 | 33.50p | 35.50p | 33.50p | 33.50p | 0 |
| 28/07/2014 | 33.50p | 35.50p | 33.50p | 33.50p | 0 |
| 25/07/2014 | 33.50p | 35.50p | 33.50p | 33.50p | 0 |
| 24/07/2014 | 33.50p | 35.50p | 33.50p | 33.50p | 0 |
| 23/07/2014 | 33.50p | 35.50p | 33.50p | 33.50p | 0 |
| 22/07/2014 | 35.50p | 35.50p | 33.50p | 33.50p | 6667 |
| 21/07/2014 | 35.50p | 35.50p | 34.20p | 35.50p | 2000 |
| 18/07/2014 | 35.50p | 38.00p | 35.00p | 35.50p | 0 |
| 17/07/2014 | 35.50p | 38.00p | 35.00p | 35.50p | 0 |
| 16/07/2014 | 36.00p | 38.00p | 35.00p | 35.50p | 51899 |
| 15/07/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
| 14/07/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
| 11/07/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
| 10/07/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
| 09/07/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
| 08/07/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
| 07/07/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
| 04/07/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
| 03/07/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 0 |
| 02/07/2014 | 36.00p | 37.00p | 36.00p | 36.00p | 9860 |
| 01/07/2014 | 35.50p | 36.00p | 34.50p | 36.00p | 0 |
| 30/06/2014 | 35.50p | 35.50p | 34.50p | 35.50p | 0 |
| 27/06/2014 | 35.50p | 35.50p | 34.50p | 35.50p | 0 |
| 26/06/2014 | 35.50p | 35.50p | 34.50p | 35.50p | 0 |
| 25/06/2014 | 35.50p | 35.50p | 34.50p | 35.50p | 0 |
| 24/06/2014 | 35.50p | 35.50p | 34.50p | 35.50p | 0 |
| 23/06/2014 | 35.50p | 35.50p | 34.50p | 35.50p | 0 |
| 20/06/2014 | 35.50p | 35.50p | 34.50p | 35.50p | 0 |
| 19/06/2014 | 35.00p | 35.50p | 34.50p | 35.50p | 0 |
| 18/06/2014 | 34.50p | 35.40p | 34.50p | 35.00p | 10000 |
| 17/06/2014 | 34.50p | 35.40p | 34.50p | 34.50p | 35202 |
| 16/06/2014 | 34.50p | 35.00p | 33.50p | 34.50p | 0 |
| 13/06/2014 | 34.50p | 35.00p | 33.50p | 34.50p | 0 |
| 12/06/2014 | 34.00p | 35.00p | 33.50p | 34.50p | 131500 |
| 11/06/2014 | 34.00p | 35.00p | 31.00p | 34.00p | 0 |
| 10/06/2014 | 35.00p | 35.00p | 31.00p | 34.00p | 10000 |
| 09/06/2014 | 35.50p | 36.50p | 35.00p | 35.00p | 0 |
| 06/06/2014 | 35.50p | 36.50p | 35.50p | 35.50p | 0 |
| 05/06/2014 | 35.50p | 36.50p | 35.50p | 35.50p | 5308 |
| 04/06/2014 | 37.50p | 37.50p | 35.00p | 35.50p | 0 |
| 03/06/2014 | 37.50p | 37.50p | 35.00p | 37.50p | 0 |
| 02/06/2014 | 38.00p | 38.00p | 35.00p | 37.50p | 14000 |
| 30/05/2014 | 37.50p | 39.75p | 36.00p | 38.00p | 29250 |
| 29/05/2014 | 35.00p | 38.00p | 35.00p | 37.50p | 28400 |
| 28/05/2014 | 35.00p | 35.50p | 35.00p | 35.00p | 196500 |
| 27/05/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 23/05/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 22/05/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 0 |
| 21/05/2014 | 35.00p | 35.00p | 35.00p | 35.00p | 1250 |
| 20/05/2014 | 35.00p | 35.00p | 33.00p | 35.00p | 0 |
| 19/05/2014 | 35.00p | 35.00p | 33.00p | 35.00p | 0 |
| 16/05/2014 | 35.00p | 35.00p | 33.00p | 35.00p | 187865 |
| 15/05/2014 | 25.00p | 40.00p | 25.00p | 35.00p | 67695 |
| 14/05/2014 | 25.00p | 25.50p | 23.06p | 25.00p | 0 |
| 13/05/2014 | 25.00p | 25.50p | 23.06p | 25.00p | 0 |
| 12/05/2014 | 25.00p | 25.50p | 23.06p | 25.50p | 0 |
| 09/05/2014 | 25.00p | 25.50p | 23.06p | 25.50p | 0 |
| 08/05/2014 | 25.00p | 25.00p | 23.06p | 25.00p | 0 |
| 07/05/2014 | 25.00p | 25.00p | 23.06p | 25.00p | 0 |
| 06/05/2014 | 25.00p | 25.00p | 23.06p | 25.00p | 0 |
| 02/05/2014 | 25.00p | 25.00p | 23.06p | 25.00p | 0 |
| 01/05/2014 | 25.00p | 25.00p | 23.06p | 25.00p | 1000 |
| 30/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 29/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 28/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 25/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 24/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 23/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 22/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 17/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 16/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 15/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 14/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 11/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 10/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 0 |
| 09/04/2014 | 25.00p | 25.50p | 23.30p | 25.00p | 241 |
| 08/04/2014 | 25.00p | 29.00p | 24.00p | 25.00p | 0 |
| 07/04/2014 | 25.00p | 29.00p | 24.00p | 25.00p | 0 |
| 04/04/2014 | 25.00p | 29.00p | 24.00p | 25.00p | 0 |
| 03/04/2014 | 25.00p | 29.00p | 24.00p | 25.00p | 0 |
| 02/04/2014 | 25.00p | 29.00p | 24.00p | 25.00p | 0 |
| 01/04/2014 | 25.50p | 29.00p | 24.00p | 25.00p | 0 |
| 31/03/2014 | 25.50p | 29.00p | 24.00p | 25.50p | 0 |
| 28/03/2014 | 25.50p | 29.00p | 24.00p | 25.50p | 0 |
| 27/03/2014 | 25.50p | 29.00p | 24.00p | 25.50p | 0 |
| 26/03/2014 | 25.50p | 29.00p | 24.00p | 25.50p | 0 |
| 25/03/2014 | 29.00p | 29.00p | 24.00p | 25.50p | 13333 |
| 24/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 21/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 20/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 19/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 18/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 17/03/2014 | 29.00p | 30.50p | 25.00p | 27.50p | 0 |
| 14/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 13/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 12/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 11/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 10/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 07/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 06/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 05/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 04/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 03/03/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 28/02/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 27/02/2014 | 29.00p | 30.50p | 25.00p | 29.00p | 0 |
| 26/02/2014 | 30.50p | 30.50p | 25.00p | 29.00p | 45000 |
| 25/02/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 24/02/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 21/02/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 20/02/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 19/02/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 0 |
| 18/02/2014 | 30.50p | 30.50p | 28.00p | 30.50p | 2000 |
| 17/02/2014 | 30.50p | 30.50p | 28.30p | 30.50p | 0 |
*Close Price adjusted for both dividends and splits