CEPS (CEPS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
08/01/2013 27.50p 27.50p 25.60p 27.50p 0
07/01/2013 27.50p 27.50p 25.60p 27.50p 0
04/01/2013 27.50p 27.50p 25.60p 27.50p 1000
03/01/2013 27.50p 29.60p 27.50p 27.50p 0
02/01/2013 27.50p 29.60p 27.50p 27.50p 0
31/12/2012 27.50p 29.60p 27.50p 27.50p 0
28/12/2012 27.50p 29.60p 27.50p 27.50p 0
27/12/2012 27.50p 29.60p 27.50p 27.50p 0
24/12/2012 27.50p 29.60p 27.50p 27.50p 0
21/12/2012 27.50p 29.60p 27.50p 27.50p 33
20/12/2012 33.00p 33.00p 27.50p 27.50p 2534
19/12/2012 33.00p 33.00p 30.30p 33.00p 1000
18/12/2012 33.00p 33.00p 30.30p 33.00p 0
17/12/2012 33.00p 33.00p 30.30p 33.00p 203
14/12/2012 33.00p 33.00p 30.30p 33.00p 0
13/12/2012 33.00p 33.00p 30.30p 33.00p 0
12/12/2012 33.00p 33.00p 30.30p 33.00p 1000
11/12/2012 33.00p 33.00p 30.30p 33.00p 0
10/12/2012 33.00p 33.00p 30.30p 33.00p 0
07/12/2012 33.00p 33.00p 30.30p 33.00p 0
06/12/2012 33.00p 33.00p 30.30p 33.00p 84
05/12/2012 33.00p 33.00p 30.30p 33.00p 0
04/12/2012 33.00p 33.00p 30.30p 33.00p 89
03/12/2012 33.00p 33.00p 31.26p 33.00p 0
30/11/2012 33.00p 33.00p 31.26p 33.00p 0
29/11/2012 33.00p 33.00p 31.26p 33.00p 2000
28/11/2012 33.00p 33.00p 31.30p 33.00p 0
27/11/2012 33.00p 33.00p 31.30p 33.00p 0
26/11/2012 33.00p 33.00p 31.30p 33.00p 5000
23/11/2012 33.00p 33.00p 31.30p 33.00p 0
22/11/2012 33.00p 33.00p 31.30p 33.00p 0
21/11/2012 33.00p 33.00p 31.30p 33.00p 0
20/11/2012 33.00p 33.00p 31.30p 33.00p 0
19/11/2012 33.00p 33.00p 31.30p 33.00p 0
16/11/2012 33.00p 33.00p 31.30p 33.00p 0
15/11/2012 33.00p 33.00p 31.30p 33.00p 0
14/11/2012 33.00p 33.00p 31.30p 33.00p 0
13/11/2012 33.00p 33.00p 31.30p 33.00p 0
12/11/2012 33.00p 33.00p 31.30p 33.00p 0
09/11/2012 33.00p 33.00p 31.30p 33.00p 0
08/11/2012 33.00p 33.00p 31.30p 33.00p 0
07/11/2012 33.00p 33.00p 31.30p 33.00p 0
06/11/2012 33.00p 33.00p 31.30p 33.00p 0
05/11/2012 33.00p 33.00p 31.30p 33.00p 0
02/11/2012 33.00p 33.00p 31.30p 33.00p 2
01/11/2012 33.00p 33.00p 31.30p 33.00p 0
31/10/2012 33.00p 33.00p 31.30p 33.00p 0
30/10/2012 33.00p 33.00p 31.30p 33.00p 0
29/10/2012 33.00p 33.00p 31.30p 33.00p 0
26/10/2012 33.00p 33.00p 31.30p 33.00p 0
25/10/2012 33.00p 33.00p 31.30p 33.00p 0
24/10/2012 33.00p 33.00p 31.30p 33.00p 1000
23/10/2012 33.00p 33.00p 30.00p 33.00p 0
22/10/2012 33.00p 33.00p 30.00p 33.00p 0
19/10/2012 33.00p 33.00p 30.00p 33.00p 0
18/10/2012 33.00p 33.00p 30.00p 33.00p 0
17/10/2012 33.00p 33.00p 30.00p 33.00p 0
16/10/2012 33.00p 33.00p 30.00p 33.00p 0
15/10/2012 33.00p 33.00p 30.00p 33.00p 0
12/10/2012 33.00p 33.00p 30.00p 33.00p 5112
11/10/2012 33.00p 33.00p 31.26p 33.00p 0
10/10/2012 33.00p 33.00p 31.26p 33.00p 700
09/10/2012 33.00p 33.00p 31.26p 33.00p 0
08/10/2012 33.00p 33.00p 31.26p 33.00p 0
05/10/2012 33.00p 33.00p 31.26p 33.00p 500
04/10/2012 33.00p 36.00p 30.00p 33.00p 0
03/10/2012 33.00p 36.00p 30.00p 33.00p 0
02/10/2012 31.00p 36.00p 30.00p 33.00p 0
01/10/2012 31.00p 36.00p 30.00p 31.00p 0
28/09/2012 31.00p 36.00p 30.00p 31.00p 0
27/09/2012 30.00p 36.00p 30.00p 31.00p 7072
26/09/2012 30.00p 30.00p 28.80p 30.00p 400
25/09/2012 27.00p 30.00p 27.00p 30.00p 37928
24/09/2012 27.00p 27.00p 25.26p 27.00p 530
21/09/2012 27.00p 29.41p 27.00p 27.00p 0
20/09/2012 27.00p 29.41p 27.00p 27.00p 0
19/09/2012 27.00p 29.41p 27.00p 27.00p 0
18/09/2012 27.00p 29.41p 27.00p 27.00p 0
17/09/2012 27.00p 29.41p 27.00p 27.00p 8000
14/09/2012 28.00p 28.00p 26.00p 28.00p 0
13/09/2012 28.00p 28.00p 26.00p 28.00p 0
12/09/2012 28.00p 28.00p 26.00p 28.00p 0
11/09/2012 28.00p 28.00p 26.00p 28.00p 0
10/09/2012 28.00p 28.00p 26.00p 28.00p 100
07/09/2012 28.00p 28.00p 26.00p 28.00p 0
06/09/2012 28.00p 28.00p 26.00p 28.00p 0
05/09/2012 28.00p 28.00p 26.00p 28.00p 0
04/09/2012 28.00p 28.00p 26.00p 28.00p 0
03/09/2012 28.00p 28.00p 26.00p 28.00p 0
31/08/2012 28.00p 28.00p 26.00p 28.00p 0
30/08/2012 28.00p 28.00p 26.00p 28.00p 400
29/08/2012 28.00p 28.00p 25.37p 28.00p 0
28/08/2012 28.00p 28.00p 25.37p 28.00p 0
24/08/2012 28.00p 28.00p 25.37p 28.00p 2100
23/08/2012 29.00p 29.00p 28.00p 28.00p 600
22/08/2012 29.00p 29.00p 28.00p 29.00p 0
21/08/2012 29.00p 29.00p 28.00p 29.00p 0
20/08/2012 29.00p 29.00p 28.00p 29.00p 350
17/08/2012 29.00p 29.00p 28.00p 29.00p 0
16/08/2012 29.00p 29.00p 28.00p 29.00p 0
15/08/2012 29.00p 29.00p 28.00p 29.00p 0
14/08/2012 29.00p 29.00p 28.00p 29.00p 0
13/08/2012 29.00p 29.00p 28.00p 29.00p 0
10/08/2012 29.00p 29.00p 28.00p 29.00p 0
09/08/2012 29.00p 29.00p 28.00p 29.00p 0
08/08/2012 29.00p 29.00p 28.00p 29.00p 0
07/08/2012 29.00p 29.00p 28.00p 29.00p 0
06/08/2012 29.00p 29.00p 28.00p 29.00p 0
03/08/2012 29.00p 29.00p 28.00p 29.00p 0
02/08/2012 29.00p 29.00p 28.00p 29.00p 39
01/08/2012 29.00p 30.00p 27.67p 29.00p 0
31/07/2012 29.00p 30.00p 27.67p 29.00p 0
30/07/2012 29.00p 30.00p 27.67p 29.00p 0
27/07/2012 29.00p 30.00p 27.67p 29.00p 0
26/07/2012 29.00p 30.00p 27.67p 29.00p 0
25/07/2012 29.00p 30.00p 27.67p 29.00p 0
24/07/2012 29.00p 30.00p 27.67p 29.00p 0
23/07/2012 29.00p 30.00p 27.67p 29.00p 0
20/07/2012 29.00p 30.00p 27.67p 29.00p 0
19/07/2012 29.00p 30.00p 27.67p 29.00p 0
18/07/2012 29.00p 30.00p 27.67p 29.00p 0
17/07/2012 29.00p 30.00p 27.67p 29.00p 0
16/07/2012 29.00p 30.00p 27.67p 29.00p 0
13/07/2012 29.00p 30.00p 27.67p 29.00p 0
12/07/2012 29.00p 30.00p 27.67p 29.00p 0
11/07/2012 29.00p 30.00p 27.67p 29.00p 0
10/07/2012 29.00p 30.00p 27.67p 29.00p 0
09/07/2012 29.00p 30.00p 27.67p 29.00p 0
06/07/2012 29.00p 30.00p 27.67p 29.00p 0
05/07/2012 29.00p 30.00p 27.67p 29.00p 0
04/07/2012 29.00p 30.00p 27.67p 29.00p 0
03/07/2012 29.00p 30.00p 27.67p 29.00p 0
02/07/2012 29.00p 30.00p 27.67p 29.00p 0
29/06/2012 29.00p 30.00p 27.67p 29.00p 0
28/06/2012 29.00p 30.00p 27.67p 29.00p 0
27/06/2012 30.00p 30.00p 27.67p 29.00p 1400
26/06/2012 30.00p 30.00p 28.00p 30.00p 0
25/06/2012 30.00p 30.00p 28.00p 30.00p 0
22/06/2012 30.00p 30.00p 28.00p 30.00p 0
21/06/2012 30.00p 30.00p 28.00p 30.00p 0
20/06/2012 30.00p 30.00p 28.00p 30.00p 0
19/06/2012 30.00p 30.00p 28.00p 30.00p 0
18/06/2012 30.00p 30.00p 28.00p 30.00p 0
15/06/2012 30.00p 30.00p 28.00p 30.00p 0
14/06/2012 30.00p 30.00p 28.00p 30.00p 18
13/06/2012 30.00p 32.00p 30.00p 30.00p 0
12/06/2012 31.00p 32.00p 30.00p 30.00p 0
11/06/2012 31.00p 32.00p 30.00p 31.00p 0
08/06/2012 31.00p 32.00p 30.00p 31.00p 0
07/06/2012 32.00p 32.00p 30.00p 31.00p 420
06/06/2012 35.00p 35.00p 32.00p 32.00p 15
01/06/2012 35.00p 35.00p 34.00p 35.00p 0
31/05/2012 35.00p 35.00p 34.00p 35.00p 0
30/05/2012 35.00p 35.00p 34.00p 35.00p 0
29/05/2012 35.00p 35.00p 34.00p 35.00p 0
28/05/2012 35.00p 35.00p 34.00p 35.00p 0
25/05/2012 35.00p 35.00p 34.00p 35.00p 0
24/05/2012 35.00p 35.00p 34.00p 35.00p 0
23/05/2012 35.00p 35.00p 34.00p 35.00p 0
22/05/2012 35.00p 35.00p 34.00p 35.00p 0
21/05/2012 35.00p 35.00p 34.00p 35.00p 0
18/05/2012 35.00p 35.00p 34.00p 35.00p 0
17/05/2012 35.00p 35.00p 34.00p 35.00p 5000
16/05/2012 37.00p 37.00p 34.00p 35.00p 7500
15/05/2012 37.00p 39.00p 37.00p 37.00p 0
14/05/2012 37.00p 39.00p 37.00p 37.00p 0
11/05/2012 37.00p 39.00p 37.00p 37.00p 0
10/05/2012 37.00p 39.00p 37.00p 37.00p 0
09/05/2012 37.00p 39.00p 37.00p 37.00p 0
08/05/2012 37.00p 39.00p 37.00p 37.00p 0
04/05/2012 37.00p 39.00p 37.00p 37.00p 0
03/05/2012 37.00p 39.00p 37.00p 37.00p 0
02/05/2012 37.00p 39.00p 37.00p 37.00p 0
01/05/2012 37.00p 39.00p 37.00p 37.00p 0
30/04/2012 39.00p 39.00p 37.00p 37.00p 1750
27/04/2012 40.00p 40.00p 38.00p 39.00p 1850
26/04/2012 40.00p 40.00p 38.00p 40.00p 0
25/04/2012 40.00p 40.00p 38.00p 40.00p 400
24/04/2012 40.00p 40.00p 38.00p 40.00p 0
23/04/2012 40.00p 40.00p 38.00p 40.00p 0
20/04/2012 40.00p 40.00p 38.00p 40.00p 640
19/04/2012 40.00p 40.00p 38.00p 40.00p 0
18/04/2012 40.00p 40.00p 38.00p 40.00p 0
17/04/2012 40.00p 40.00p 38.00p 40.00p 50
16/04/2012 40.00p 40.00p 40.00p 40.00p 0
13/04/2012 40.00p 40.00p 40.00p 40.00p 0
12/04/2012 40.00p 40.00p 40.00p 40.00p 12750
11/04/2012 40.00p 41.00p 40.00p 40.00p 0
10/04/2012 40.00p 41.00p 40.00p 40.00p 0
05/04/2012 40.00p 41.00p 40.00p 40.00p 1000
04/04/2012 40.00p 42.00p 38.00p 40.00p 0
03/04/2012 40.00p 42.00p 38.00p 40.00p 0
02/04/2012 42.00p 42.00p 38.00p 40.00p 10250
30/03/2012 40.00p 40.00p 38.60p 40.00p 0
29/03/2012 40.00p 40.00p 38.60p 40.00p 0
28/03/2012 40.00p 40.00p 38.60p 40.00p 1015
27/03/2012 40.00p 40.00p 38.60p 40.00p 0
26/03/2012 40.00p 40.00p 38.60p 40.00p 1522
23/03/2012 40.00p 40.00p 40.00p 40.00p 0
22/03/2012 40.00p 40.00p 40.00p 40.00p 0

*Close Price adjusted for both dividends and splits