CEPS (CEPS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/03/2012 40.00p 40.00p 40.00p 40.00p 0
20/03/2012 40.00p 40.00p 40.00p 40.00p 0
19/03/2012 40.00p 40.00p 40.00p 40.00p 0
16/03/2012 40.00p 42.00p 38.00p 40.00p 0
15/03/2012 40.00p 42.00p 38.00p 40.00p 0
14/03/2012 40.00p 42.00p 38.00p 40.00p 0
13/03/2012 40.00p 42.00p 38.00p 40.00p 0
12/03/2012 40.00p 42.00p 38.00p 40.00p 0
09/03/2012 40.00p 42.00p 38.00p 40.00p 0
08/03/2012 40.00p 42.00p 38.00p 40.00p 0
07/03/2012 40.00p 42.00p 38.00p 40.00p 0
06/03/2012 40.00p 42.00p 38.00p 40.00p 0
05/03/2012 41.00p 42.00p 38.00p 40.00p 0
02/03/2012 42.00p 42.00p 38.00p 41.00p 0
01/03/2012 42.00p 42.00p 38.00p 42.00p 92500
29/02/2012 43.00p 43.00p 40.00p 43.00p 5000
28/02/2012 43.00p 43.00p 38.00p 43.00p 0
27/02/2012 40.00p 43.00p 38.00p 43.00p 150000
24/02/2012 40.00p 40.00p 40.00p 40.00p 7500
23/02/2012 40.00p 40.00p 40.00p 40.00p 0
22/02/2012 40.00p 40.00p 40.00p 40.00p 0
21/02/2012 40.00p 40.00p 40.00p 40.00p 0
20/02/2012 40.00p 40.00p 40.00p 40.00p 0
17/02/2012 40.00p 40.00p 40.00p 40.00p 0
16/02/2012 40.00p 40.00p 40.00p 40.00p 50000
15/02/2012 40.00p 41.00p 40.00p 40.00p 0
14/02/2012 40.00p 41.00p 40.00p 40.00p 0
13/02/2012 40.00p 41.00p 40.00p 40.00p 0
10/02/2012 40.00p 41.00p 40.00p 40.00p 0
09/02/2012 40.00p 41.00p 40.00p 40.00p 0
08/02/2012 40.00p 41.00p 40.00p 40.00p 0
07/02/2012 40.00p 41.00p 40.00p 40.00p 0
06/02/2012 40.00p 41.00p 40.00p 40.00p 0
03/02/2012 40.00p 41.00p 40.00p 40.00p 0
02/02/2012 40.00p 41.00p 40.00p 40.00p 0
01/02/2012 40.00p 41.00p 40.00p 40.00p 0
31/01/2012 40.00p 41.00p 40.00p 40.00p 0
30/01/2012 40.00p 41.00p 40.00p 40.00p 0
27/01/2012 40.00p 41.00p 40.00p 40.00p 0
26/01/2012 41.00p 41.00p 40.00p 41.00p 0
25/01/2012 41.00p 41.00p 40.00p 41.00p 0
24/01/2012 41.00p 41.00p 40.00p 41.00p 0
23/01/2012 41.00p 41.00p 40.00p 41.00p 0
20/01/2012 41.00p 41.00p 40.00p 41.00p 2188
19/01/2012 41.00p 41.00p 40.00p 41.00p 0
18/01/2012 41.00p 41.00p 40.00p 41.00p 0
17/01/2012 41.00p 41.00p 40.00p 41.00p 700
16/01/2012 41.00p 41.00p 40.00p 41.00p 0
13/01/2012 41.00p 41.00p 40.00p 41.00p 0
12/01/2012 41.00p 41.00p 40.00p 41.00p 0
11/01/2012 41.00p 41.00p 40.00p 41.00p 0
10/01/2012 41.00p 41.00p 40.00p 41.00p 0
09/01/2012 41.00p 41.00p 40.00p 41.00p 650
06/01/2012 41.00p 41.00p 40.00p 41.00p 0
05/01/2012 41.00p 41.00p 40.00p 41.00p 0
04/01/2012 41.00p 41.00p 40.00p 41.00p 0
03/01/2012 41.00p 41.00p 40.00p 41.00p 0
30/12/2011 41.00p 41.00p 40.00p 41.00p 0
29/12/2011 41.00p 41.00p 40.00p 41.00p 0
28/12/2011 41.00p 41.00p 40.00p 41.00p 0
23/12/2011 41.00p 41.00p 40.00p 41.00p 12
22/12/2011 41.00p 42.00p 40.00p 41.00p 0
21/12/2011 41.00p 42.00p 40.00p 41.00p 0
20/12/2011 41.00p 42.00p 40.00p 41.00p 0
19/12/2011 41.00p 42.00p 40.00p 41.00p 0
16/12/2011 41.00p 42.00p 40.00p 41.00p 0
15/12/2011 41.00p 42.00p 40.00p 41.00p 0
14/12/2011 41.00p 42.00p 40.00p 41.00p 0
13/12/2011 41.00p 42.00p 40.00p 41.00p 0
12/12/2011 41.00p 42.00p 40.00p 41.00p 0
09/12/2011 41.00p 42.00p 40.00p 41.00p 0
08/12/2011 41.00p 42.00p 40.00p 41.00p 0
07/12/2011 41.00p 42.00p 40.00p 41.00p 0
06/12/2011 41.00p 42.00p 40.00p 41.00p 0
05/12/2011 42.00p 42.00p 40.00p 41.00p 1000
02/12/2011 42.00p 45.00p 41.00p 42.00p 0
01/12/2011 42.00p 45.00p 41.00p 42.00p 0
30/11/2011 42.00p 45.00p 41.00p 42.00p 0
29/11/2011 42.00p 45.00p 41.00p 42.00p 0
28/11/2011 42.00p 45.00p 41.00p 42.00p 0
25/11/2011 42.00p 45.00p 41.00p 42.00p 0
24/11/2011 42.00p 45.00p 41.00p 42.00p 0
23/11/2011 42.00p 45.00p 41.00p 42.00p 0
22/11/2011 41.00p 45.00p 41.00p 42.00p 0
21/11/2011 41.00p 45.00p 41.00p 41.00p 0
18/11/2011 41.00p 45.00p 41.00p 41.00p 0
17/11/2011 42.00p 45.00p 41.00p 41.00p 0
16/11/2011 45.00p 45.00p 42.00p 42.00p 1086

*Close Price adjusted for both dividends and splits