Cerillion (CER) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Cerillion

Date Open High Low Close* Volume
13/06/2017 126.50p 126.83p 126.50p 126.50p 11296
12/06/2017 126.50p 126.50p 126.00p 126.50p 2500
09/06/2017 126.50p 126.90p 126.10p 126.50p 1487
08/06/2017 126.50p 126.50p 126.45p 126.50p 1162
07/06/2017 129.50p 129.50p 124.50p 126.50p 31556
06/06/2017 129.50p 129.70p 127.25p 129.50p 10441
05/06/2017 130.50p 130.50p 127.75p 129.50p 7618
02/06/2017 131.00p 131.00p 129.10p 130.50p 5408
01/06/2017 131.00p 131.70p 129.60p 131.00p 15131
31/05/2017 135.50p 135.50p 129.00p 131.00p 68935
30/05/2017 137.50p 140.00p 133.00p 135.50p 76122
26/05/2017 145.50p 145.50p 120.24p 137.50p 209478
25/05/2017 145.00p 147.00p 144.00p 145.50p 4579
24/05/2017 143.50p 147.00p 143.00p 145.00p 23566
23/05/2017 143.50p 145.00p 142.60p 143.50p 28747
22/05/2017 142.00p 149.00p 141.00p 143.50p 69124
19/05/2017 141.50p 141.50p 139.00p 141.50p 5669
18/05/2017 141.50p 141.50p 139.00p 141.50p 2850
17/05/2017 141.50p 141.50p 141.45p 141.50p 701
16/05/2017 141.50p 141.50p 141.50p 141.50p 0
15/05/2017 140.50p 141.75p 140.50p 141.50p 4578
12/05/2017 140.50p 140.50p 140.50p 140.50p 0
11/05/2017 140.50p 140.50p 138.00p 140.50p 1300
10/05/2017 140.50p 140.50p 140.50p 140.50p 0
09/05/2017 141.50p 141.50p 139.00p 140.50p 685
08/05/2017 142.50p 143.97p 140.00p 141.50p 5184
05/05/2017 142.50p 144.00p 142.50p 142.50p 345
04/05/2017 142.50p 144.00p 138.00p 142.50p 4684
03/05/2017 142.50p 144.00p 140.00p 142.50p 1078
02/05/2017 142.50p 144.00p 142.50p 142.50p 250
28/04/2017 144.00p 144.00p 140.00p 142.50p 12458
27/04/2017 144.00p 145.98p 142.50p 144.00p 12203
26/04/2017 144.00p 144.00p 142.55p 144.00p 302
25/04/2017 144.00p 144.00p 142.55p 144.00p 1000
24/04/2017 144.00p 144.00p 142.55p 144.00p 1500
21/04/2017 144.50p 144.60p 142.50p 144.00p 7907
20/04/2017 142.00p 145.00p 141.50p 144.50p 5153
19/04/2017 138.00p 144.00p 138.00p 142.00p 54600
18/04/2017 136.50p 138.00p 135.00p 138.00p 11778
13/04/2017 136.50p 136.50p 135.00p 136.50p 8789
12/04/2017 136.50p 137.00p 135.00p 136.50p 53790
11/04/2017 136.50p 136.50p 135.90p 136.50p 780
10/04/2017 136.50p 136.53p 136.00p 136.50p 7761
07/04/2017 133.50p 133.50p 133.00p 133.50p 14859
06/04/2017 133.50p 133.50p 133.00p 133.50p 2170
05/04/2017 133.50p 134.40p 133.50p 133.50p 1590
04/04/2017 133.50p 134.38p 133.50p 133.50p 1964
03/04/2017 133.50p 134.38p 133.50p 133.50p 148
31/03/2017 133.50p 134.40p 133.50p 133.50p 10438
30/03/2017 133.00p 136.75p 133.00p 133.50p 8477
29/03/2017 132.75p 133.98p 131.52p 133.00p 13172
28/03/2017 132.75p 133.50p 131.52p 132.75p 3485
27/03/2017 132.75p 133.98p 131.52p 132.75p 1469
24/03/2017 142.50p 142.50p 129.00p 132.75p 84528
23/03/2017 142.50p 142.50p 142.50p 142.50p 0
22/03/2017 145.00p 145.40p 141.00p 142.50p 2605
21/03/2017 147.00p 147.00p 144.00p 145.00p 7943
20/03/2017 147.00p 148.50p 147.00p 147.00p 4149
17/03/2017 147.50p 151.90p 145.00p 147.00p 31388
16/03/2017 144.50p 144.50p 144.50p 144.50p 0
15/03/2017 146.50p 147.00p 144.00p 144.50p 9836
14/03/2017 146.50p 146.50p 146.50p 146.50p 0
13/03/2017 146.50p 146.50p 146.50p 146.50p 0
10/03/2017 146.50p 146.50p 144.00p 146.50p 3853
09/03/2017 146.50p 146.50p 146.50p 146.50p 0
08/03/2017 146.50p 146.50p 146.48p 146.50p 5113
07/03/2017 146.00p 146.50p 146.00p 146.50p 6010
06/03/2017 146.00p 146.00p 146.00p 146.00p 0
03/03/2017 146.00p 146.00p 146.00p 146.00p 2050
02/03/2017 147.00p 147.00p 145.00p 146.00p 12811
01/03/2017 148.50p 148.50p 145.00p 147.00p 22168
28/02/2017 148.50p 148.50p 148.50p 148.50p 0
27/02/2017 148.50p 148.50p 148.50p 148.50p 0
24/02/2017 148.50p 148.50p 147.10p 148.50p 520
23/02/2017 148.50p 148.50p 147.00p 148.50p 3652
22/02/2017 148.50p 148.50p 147.00p 148.50p 3006
21/02/2017 148.50p 148.50p 147.00p 148.50p 1428
20/02/2017 148.50p 148.50p 148.50p 148.50p 0
17/02/2017 148.50p 148.50p 147.00p 148.50p 12599
16/02/2017 148.50p 149.20p 147.00p 148.50p 3826
15/02/2017 150.00p 151.85p 147.00p 148.50p 12625
14/02/2017 149.50p 151.98p 149.50p 150.00p 2662
13/02/2017 147.50p 151.75p 145.02p 149.50p 16075
10/02/2017 147.50p 150.00p 145.65p 147.50p 15578
09/02/2017 147.50p 149.72p 145.65p 147.50p 1506
08/02/2017 147.50p 147.50p 147.50p 147.50p 0
07/02/2017 147.50p 150.00p 147.50p 147.50p 6445
06/02/2017 145.50p 149.90p 144.02p 147.50p 19279
03/02/2017 145.50p 146.98p 144.65p 145.50p 8901
02/02/2017 145.50p 145.50p 145.50p 145.50p 0
01/02/2017 145.50p 145.50p 144.65p 145.50p 300
31/01/2017 145.50p 145.50p 144.65p 145.50p 2000
30/01/2017 145.50p 147.00p 145.50p 145.50p 13500
27/01/2017 145.50p 146.98p 144.50p 145.50p 4524
26/01/2017 145.50p 146.98p 145.50p 145.50p 25000
25/01/2017 147.50p 147.50p 144.00p 145.50p 7506
24/01/2017 147.50p 149.38p 145.00p 147.50p 27288
23/01/2017 147.50p 149.50p 146.61p 147.50p 2526
20/01/2017 147.50p 147.50p 145.00p 147.50p 9802
19/01/2017 147.50p 147.50p 146.50p 147.50p 1089
18/01/2017 147.50p 149.93p 146.15p 147.50p 5360
17/01/2017 147.50p 147.50p 146.15p 147.50p 2262
16/01/2017 147.50p 149.87p 146.05p 147.50p 6250
13/01/2017 147.50p 149.87p 147.50p 147.50p 1900
12/01/2017 147.50p 149.87p 145.00p 147.50p 4622
11/01/2017 147.50p 149.98p 146.00p 147.50p 7900
10/01/2017 150.50p 150.92p 145.00p 147.50p 21747
09/01/2017 150.50p 152.00p 149.00p 150.50p 53826
06/01/2017 141.50p 151.00p 141.50p 150.50p 25693
05/01/2017 138.00p 143.00p 137.55p 141.50p 48556
04/01/2017 142.00p 143.00p 138.50p 140.50p 17298
03/01/2017 138.50p 144.00p 138.50p 142.00p 18097
30/12/2016 138.50p 140.00p 138.20p 138.50p 10310
29/12/2016 138.50p 138.50p 138.50p 138.50p 0
28/12/2016 137.50p 140.00p 137.50p 138.50p 8511
23/12/2016 137.50p 137.50p 135.02p 137.50p 11989
22/12/2016 135.00p 139.75p 134.00p 137.50p 12166
21/12/2016 132.00p 137.00p 132.00p 135.00p 20839
20/12/2016 129.50p 132.00p 129.50p 130.50p 4239
19/12/2016 127.00p 130.00p 127.00p 129.50p 12755
16/12/2016 125.50p 127.50p 123.00p 127.00p 13446
15/12/2016 125.50p 125.50p 125.50p 125.50p 0
14/12/2016 125.50p 125.50p 125.50p 125.50p 0
13/12/2016 125.50p 125.50p 125.50p 125.50p 0
12/12/2016 125.50p 125.50p 123.00p 125.50p 500
09/12/2016 125.50p 125.50p 123.00p 125.50p 1039
08/12/2016 125.50p 127.75p 123.02p 125.50p 4872
07/12/2016 125.00p 126.25p 125.00p 125.50p 608
06/12/2016 127.50p 128.50p 123.00p 125.00p 15588
05/12/2016 121.50p 127.50p 121.50p 127.50p 26042
02/12/2016 121.50p 123.00p 121.50p 121.50p 3607
01/12/2016 123.00p 123.75p 120.00p 121.50p 8072
30/11/2016 123.00p 124.00p 121.02p 123.00p 3672
29/11/2016 127.00p 128.50p 121.50p 123.00p 21983
28/11/2016 131.50p 132.50p 125.00p 127.00p 18559
25/11/2016 123.50p 128.50p 123.50p 126.00p 31455
24/11/2016 121.00p 123.50p 121.00p 123.50p 14405
23/11/2016 121.00p 121.75p 120.25p 121.00p 2800
22/11/2016 122.50p 122.50p 119.00p 121.00p 11478
21/11/2016 123.50p 123.50p 120.00p 122.50p 6366
18/11/2016 123.50p 124.50p 122.00p 123.50p 13500
17/11/2016 123.50p 124.75p 123.50p 123.50p 250
16/11/2016 121.00p 124.40p 120.40p 123.50p 29605
15/11/2016 121.00p 122.00p 120.50p 121.00p 6000
14/11/2016 120.00p 122.00p 120.00p 121.00p 10098
11/11/2016 120.00p 120.00p 120.00p 120.00p 0
10/11/2016 118.00p 120.75p 116.00p 120.00p 12022
09/11/2016 122.50p 122.50p 116.00p 118.00p 15300
08/11/2016 122.50p 125.50p 121.00p 123.50p 7653
07/11/2016 122.50p 125.00p 122.50p 122.50p 9580
04/11/2016 130.00p 131.00p 120.00p 122.50p 51522
03/11/2016 130.00p 130.00p 130.00p 130.00p 0
02/11/2016 130.00p 130.00p 128.50p 130.00p 8500
01/11/2016 130.50p 130.50p 128.50p 130.00p 11495
31/10/2016 130.50p 130.50p 130.50p 130.50p 0
28/10/2016 131.50p 131.50p 130.00p 130.50p 4629
27/10/2016 131.50p 134.00p 130.00p 131.50p 8476
26/10/2016 135.00p 135.00p 129.10p 131.50p 16281
25/10/2016 131.50p 138.95p 131.50p 135.00p 30273
24/10/2016 131.50p 131.50p 130.00p 131.50p 2320
21/10/2016 130.50p 130.50p 130.50p 130.50p 0
20/10/2016 130.50p 130.50p 130.50p 130.50p 0
19/10/2016 129.50p 130.50p 128.55p 130.50p 33905
18/10/2016 130.00p 130.00p 128.00p 129.50p 7377
17/10/2016 130.50p 132.95p 129.50p 130.00p 12590
14/10/2016 130.50p 132.88p 129.50p 130.50p 29700
13/10/2016 130.50p 130.50p 129.50p 130.50p 6198
12/10/2016 130.50p 130.50p 129.50p 130.50p 1000
11/10/2016 130.50p 131.50p 129.50p 130.50p 6719
10/10/2016 130.50p 132.00p 128.50p 130.50p 20384
07/10/2016 130.00p 131.00p 128.00p 130.50p 11925
06/10/2016 130.50p 130.80p 127.44p 130.00p 34000
05/10/2016 130.00p 133.00p 130.00p 130.50p 4607
04/10/2016 129.50p 132.00p 128.25p 130.00p 7000
03/10/2016 128.50p 133.75p 126.25p 129.50p 30671
30/09/2016 135.50p 135.50p 127.01p 128.50p 40755
29/09/2016 134.50p 138.00p 134.50p 135.50p 10469
28/09/2016 139.00p 139.00p 133.02p 134.50p 34907
27/09/2016 132.50p 141.00p 132.50p 139.00p 26735
26/09/2016 131.50p 135.00p 128.30p 132.50p 51307
23/09/2016 130.50p 133.00p 129.50p 131.50p 6680
22/09/2016 127.50p 132.00p 126.80p 130.50p 35918
21/09/2016 127.00p 129.00p 126.75p 127.50p 23914
20/09/2016 127.50p 127.50p 126.75p 127.00p 2900
19/09/2016 127.50p 128.88p 126.45p 127.50p 14558
16/09/2016 128.50p 128.50p 127.02p 127.50p 6450
15/09/2016 124.00p 129.00p 124.00p 128.50p 12972
14/09/2016 124.00p 126.00p 123.63p 124.00p 6195
13/09/2016 124.00p 124.00p 123.10p 124.00p 6469
12/09/2016 128.50p 128.50p 121.75p 124.00p 33689
09/09/2016 127.50p 130.00p 127.00p 128.50p 39494
08/09/2016 125.50p 130.00p 124.50p 127.50p 14271
07/09/2016 122.50p 128.00p 122.50p 125.50p 6317
06/09/2016 122.50p 125.00p 121.30p 122.50p 3832
05/09/2016 122.50p 124.00p 122.50p 122.50p 2000
02/09/2016 121.50p 126.00p 119.84p 122.50p 31519
01/09/2016 121.00p 121.00p 119.50p 121.00p 843
31/08/2016 125.50p 125.70p 119.50p 121.00p 32102
30/08/2016 122.00p 132.00p 122.00p 125.50p 30794
26/08/2016 117.00p 127.00p 117.00p 122.00p 60688

*Close Price adjusted for both dividends and splits