CEPS (CEPS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/08/2010 65.00p 65.00p 65.00p 65.00p 0
19/08/2010 65.00p 65.00p 65.00p 65.00p 0
18/08/2010 65.00p 65.00p 65.00p 65.00p 0
17/08/2010 65.00p 65.00p 65.00p 65.00p 0
16/08/2010 64.00p 67.00p 60.00p 65.00p 1250
13/08/2010 64.00p 64.00p 64.00p 64.00p 0
12/08/2010 64.00p 64.00p 64.00p 64.00p 0
11/08/2010 64.00p 64.00p 64.00p 64.00p 0
10/08/2010 64.00p 64.00p 64.00p 64.00p 0
09/08/2010 64.00p 64.00p 64.00p 64.00p 0
06/08/2010 64.00p 64.00p 64.00p 64.00p 0
05/08/2010 64.00p 64.00p 64.00p 64.00p 5000
04/08/2010 64.00p 64.10p 64.00p 64.00p 350
03/08/2010 64.00p 64.00p 64.00p 64.00p 0
02/08/2010 64.00p 64.00p 64.00p 64.00p 0
30/07/2010 64.00p 64.00p 64.00p 64.00p 0
29/07/2010 64.00p 64.00p 64.00p 64.00p 0
28/07/2010 64.00p 64.00p 64.00p 64.00p 0
27/07/2010 64.00p 64.00p 64.00p 64.00p 0
26/07/2010 64.00p 64.00p 64.00p 64.00p 0
23/07/2010 64.00p 64.00p 64.00p 64.00p 0
22/07/2010 64.00p 64.00p 64.00p 64.00p 0
21/07/2010 64.00p 64.00p 64.00p 64.00p 0
20/07/2010 64.00p 64.00p 64.00p 64.00p 0
19/07/2010 64.00p 64.00p 64.00p 64.00p 0
16/07/2010 64.00p 64.10p 64.00p 64.00p 800
15/07/2010 64.00p 64.00p 64.00p 64.00p 0
14/07/2010 64.00p 64.00p 64.00p 64.00p 0
13/07/2010 64.00p 64.00p 64.00p 64.00p 0
12/07/2010 64.00p 68.00p 64.00p 64.00p 11
09/07/2010 64.00p 64.00p 64.00p 64.00p 0
08/07/2010 63.00p 64.10p 63.00p 64.00p 550
07/07/2010 63.00p 63.00p 63.00p 63.00p 0
06/07/2010 63.00p 63.00p 63.00p 63.00p 0
05/07/2010 63.00p 63.00p 58.00p 63.00p 1500
02/07/2010 63.00p 63.00p 63.00p 63.00p 0
01/07/2010 63.00p 63.00p 63.00p 63.00p 0
30/06/2010 63.00p 63.00p 63.00p 63.00p 0
29/06/2010 63.00p 63.00p 63.00p 63.00p 0
28/06/2010 63.00p 63.00p 63.00p 63.00p 0
25/06/2010 63.00p 63.00p 63.00p 63.00p 0
24/06/2010 63.00p 63.00p 63.00p 63.00p 0
23/06/2010 63.00p 63.00p 63.00p 63.00p 0
22/06/2010 63.00p 63.00p 63.00p 63.00p 0
21/06/2010 63.00p 63.00p 63.00p 63.00p 0
18/06/2010 63.00p 63.00p 63.00p 63.00p 0
17/06/2010 63.00p 63.00p 63.00p 63.00p 0
16/06/2010 63.00p 63.00p 63.00p 63.00p 0
15/06/2010 63.00p 63.00p 63.00p 63.00p 0
14/06/2010 63.00p 63.00p 63.00p 63.00p 0
11/06/2010 63.00p 63.00p 63.00p 63.00p 0
10/06/2010 63.00p 63.00p 63.00p 63.00p 0
09/06/2010 63.00p 63.00p 63.00p 63.00p 0
08/06/2010 63.00p 63.00p 63.00p 63.00p 0
07/06/2010 63.00p 63.00p 63.00p 63.00p 0
04/06/2010 63.00p 63.00p 63.00p 63.00p 0
03/06/2010 63.00p 63.00p 63.00p 63.00p 0
02/06/2010 63.00p 63.00p 63.00p 63.00p 0
01/06/2010 63.00p 63.00p 63.00p 63.00p 0
28/05/2010 63.00p 63.00p 63.00p 63.00p 0
27/05/2010 63.00p 63.00p 63.00p 63.00p 0
26/05/2010 63.00p 64.00p 63.00p 63.00p 0
25/05/2010 64.00p 64.00p 63.00p 63.00p 0
24/05/2010 64.00p 64.00p 64.00p 64.00p 0
21/05/2010 64.00p 64.00p 64.00p 64.00p 50
20/05/2010 67.00p 67.00p 64.00p 64.00p 0
19/05/2010 67.00p 67.00p 67.00p 67.00p 0
18/05/2010 67.00p 67.00p 67.00p 67.00p 0
17/05/2010 67.00p 67.00p 67.00p 67.00p 0
14/05/2010 67.00p 67.00p 67.00p 67.00p 0
13/05/2010 68.00p 68.00p 67.00p 67.00p 0
12/05/2010 68.00p 68.00p 68.00p 68.00p 0
11/05/2010 68.00p 68.00p 68.00p 68.00p 0
10/05/2010 68.00p 68.00p 68.00p 68.00p 0
07/05/2010 68.00p 68.00p 68.00p 68.00p 0
06/05/2010 69.00p 69.00p 68.00p 68.00p 154
05/05/2010 69.00p 69.00p 69.00p 69.00p 0
04/05/2010 71.00p 71.00p 69.00p 69.00p 0
30/04/2010 71.00p 71.00p 71.00p 71.00p 0
29/04/2010 71.00p 71.00p 71.00p 71.00p 0
28/04/2010 60.00p 71.00p 59.00p 71.00p 0
27/04/2010 60.00p 60.00p 60.00p 60.00p 0
26/04/2010 55.00p 64.00p 55.00p 60.00p 2250
23/04/2010 50.00p 58.00p 50.00p 55.00p 2500
22/04/2010 45.00p 52.00p 45.00p 50.00p 1250
21/04/2010 49.00p 49.00p 49.00p 49.00p 0
20/04/2010 49.00p 49.00p 49.00p 49.00p 0
19/04/2010 49.00p 49.00p 49.00p 49.00p 0
16/04/2010 49.00p 49.00p 49.00p 49.00p 0
15/04/2010 47.00p 49.00p 47.00p 49.00p 0
14/04/2010 49.00p 49.00p 49.00p 49.00p 0
13/04/2010 49.00p 49.00p 49.00p 49.00p 0
12/04/2010 49.00p 49.00p 47.60p 49.00p 71
09/04/2010 49.00p 49.00p 49.00p 49.00p 0
08/04/2010 49.00p 49.00p 49.00p 49.00p 0
07/04/2010 49.00p 49.00p 49.00p 49.00p 0
06/04/2010 49.00p 49.00p 49.00p 49.00p 0
01/04/2010 49.00p 49.00p 49.00p 49.00p 0
31/03/2010 49.00p 49.00p 47.50p 49.00p 380
30/03/2010 49.00p 49.00p 49.00p 49.00p 0
29/03/2010 49.00p 49.00p 47.50p 49.00p 510
26/03/2010 49.00p 49.00p 49.00p 49.00p 0
25/03/2010 49.00p 49.00p 49.00p 49.00p 0
24/03/2010 49.00p 49.00p 49.00p 49.00p 0
23/03/2010 49.00p 49.00p 49.00p 49.00p 0
22/03/2010 49.00p 49.00p 47.50p 49.00p 300
19/03/2010 49.00p 49.00p 47.50p 49.00p 18
18/03/2010 49.00p 49.00p 49.00p 49.00p 0
17/03/2010 49.00p 49.00p 49.00p 49.00p 0
16/03/2010 49.00p 54.00p 46.00p 49.00p 5130
15/03/2010 50.00p 50.00p 49.00p 49.00p 0
12/03/2010 50.00p 50.00p 50.00p 50.00p 0
11/03/2010 50.00p 50.00p 46.00p 50.00p 2722
10/03/2010 50.00p 50.00p 50.00p 50.00p 0
09/03/2010 50.00p 50.00p 50.00p 50.00p 0
08/03/2010 50.00p 50.00p 50.00p 50.00p 0
05/03/2010 50.00p 50.00p 50.00p 50.00p 0
04/03/2010 50.00p 53.12p 50.00p 50.00p 5000
03/03/2010 50.00p 50.00p 50.00p 50.00p 0
02/03/2010 50.00p 50.00p 50.00p 50.00p 0
01/03/2010 50.00p 53.12p 50.00p 50.00p 110
26/02/2010 50.00p 50.00p 50.00p 50.00p 0
25/02/2010 50.00p 50.00p 50.00p 50.00p 0
24/02/2010 50.00p 50.00p 50.00p 50.00p 0
23/02/2010 50.00p 50.00p 50.00p 50.00p 0
22/02/2010 50.00p 58.00p 50.00p 50.00p 1698
19/02/2010 50.00p 50.00p 50.00p 50.00p 0
18/02/2010 50.00p 50.00p 50.00p 50.00p 0
17/02/2010 50.00p 50.60p 50.00p 50.00p 12
16/02/2010 50.00p 50.00p 50.00p 50.00p 0
15/02/2010 50.00p 50.00p 50.00p 50.00p 0
12/02/2010 50.00p 50.00p 50.00p 50.00p 0
11/02/2010 50.00p 50.00p 50.00p 50.00p 0
10/02/2010 50.00p 50.00p 50.00p 50.00p 0
09/02/2010 50.00p 50.00p 50.00p 50.00p 0
08/02/2010 50.00p 50.00p 50.00p 50.00p 0
05/02/2010 52.00p 54.00p 49.00p 50.00p 7500
04/02/2010 52.00p 52.00p 52.00p 52.00p 0
03/02/2010 52.00p 52.00p 52.00p 52.00p 0
02/02/2010 50.00p 52.00p 50.00p 52.00p 0
01/02/2010 52.00p 52.00p 52.00p 52.00p 0
29/01/2010 52.00p 52.00p 52.00p 52.00p 0
28/01/2010 52.00p 52.00p 52.00p 52.00p 0
27/01/2010 53.00p 53.00p 52.00p 52.00p 0
26/01/2010 53.00p 53.00p 53.00p 53.00p 0
25/01/2010 53.00p 53.00p 53.00p 53.00p 0
22/01/2010 53.00p 53.00p 50.50p 53.00p 350
21/01/2010 51.00p 53.00p 50.50p 53.00p 265
20/01/2010 53.00p 53.00p 53.00p 53.00p 0
19/01/2010 53.00p 53.00p 53.00p 53.00p 0
18/01/2010 53.00p 53.50p 53.00p 53.00p 500
15/01/2010 53.00p 53.00p 53.00p 53.00p 0
14/01/2010 53.00p 53.00p 53.00p 53.00p 0
13/01/2010 53.00p 53.00p 53.00p 53.00p 0
12/01/2010 52.00p 53.00p 52.00p 53.00p 0
11/01/2010 50.00p 52.00p 50.00p 52.00p 0
08/01/2010 50.00p 50.60p 50.00p 50.00p 60
07/01/2010 50.00p 50.00p 50.00p 50.00p 0
06/01/2010 50.00p 50.00p 50.00p 50.00p 0
05/01/2010 50.00p 50.00p 50.00p 50.00p 0
04/01/2010 50.00p 50.00p 50.00p 50.00p 0
31/12/2009 50.00p 50.00p 50.00p 50.00p 0
30/12/2009 50.00p 50.00p 50.00p 50.00p 0
29/12/2009 50.00p 50.00p 50.00p 50.00p 0
24/12/2009 50.00p 50.00p 50.00p 50.00p 0
23/12/2009 50.00p 50.00p 50.00p 50.00p 0
22/12/2009 50.00p 50.00p 50.00p 50.00p 0
21/12/2009 50.00p 50.00p 50.00p 50.00p 0
18/12/2009 51.00p 51.50p 50.00p 50.00p 350
17/12/2009 53.00p 53.00p 50.00p 51.00p 576
16/12/2009 53.00p 53.00p 53.00p 53.00p 0
15/12/2009 53.00p 53.00p 53.00p 53.00p 0
14/12/2009 53.00p 53.00p 53.00p 53.00p 0
11/12/2009 53.00p 53.70p 53.00p 53.00p 500
10/12/2009 53.00p 54.00p 53.00p 53.00p 0
09/12/2009 50.00p 53.00p 50.00p 50.00p 0
08/12/2009 50.00p 50.00p 50.00p 50.00p 0
07/12/2009 50.00p 50.00p 50.00p 50.00p 0
04/12/2009 50.00p 50.00p 50.00p 50.00p 0
03/12/2009 52.00p 52.00p 50.00p 50.00p 0
02/12/2009 47.00p 50.00p 47.00p 50.00p 1250
01/12/2009 47.00p 50.00p 47.00p 47.00p 1000
30/11/2009 47.00p 50.00p 47.00p 47.00p 1000
27/11/2009 49.00p 50.00p 47.00p 47.00p 10000
26/11/2009 49.00p 49.00p 49.00p 49.00p 0
25/11/2009 49.00p 49.00p 49.00p 49.00p 0
24/11/2009 49.00p 49.00p 49.00p 49.00p 0
23/11/2009 49.00p 49.00p 49.00p 49.00p 0
20/11/2009 49.00p 49.00p 49.00p 49.00p 0
19/11/2009 49.00p 49.00p 46.50p 49.00p 3086
18/11/2009 48.00p 49.00p 48.00p 49.00p 0
17/11/2009 48.00p 48.00p 48.00p 48.00p 0
16/11/2009 48.00p 48.00p 48.00p 48.00p 0
13/11/2009 48.00p 48.00p 48.00p 48.00p 0
12/11/2009 48.00p 48.00p 48.00p 48.00p 0
11/11/2009 48.00p 48.00p 48.00p 48.00p 0
10/11/2009 47.00p 47.00p 47.00p 47.00p 0
09/11/2009 47.00p 47.00p 47.00p 47.00p 0
06/11/2009 47.00p 47.00p 47.00p 47.00p 0
05/11/2009 47.00p 47.00p 47.00p 47.00p 0

*Close Price adjusted for both dividends and splits