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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Cerillion (CER) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/06/2023 | 1,295.00p | 1,347.20p | 1,287.50p | 1,325.00p | 26232 |
| 31/05/2023 | 1,275.00p | 1,300.00p | 1,260.00p | 1,300.00p | 25124 |
| 30/05/2023 | 1,205.00p | 1,293.40p | 1,190.00p | 1,275.00p | 51301 |
| 26/05/2023 | 1,205.00p | 1,220.00p | 1,200.00p | 1,205.00p | 122106 |
| 25/05/2023 | 1,190.00p | 1,205.00p | 1,180.00p | 1,205.00p | 34169 |
| 24/05/2023 | 1,185.00p | 1,214.00p | 1,170.00p | 1,185.00p | 394680 |
| 23/05/2023 | 1,185.00p | 1,200.00p | 1,173.00p | 1,190.00p | 18397 |
| 22/05/2023 | 1,180.00p | 1,200.00p | 1,160.00p | 1,190.00p | 21188 |
| 19/05/2023 | 1,180.00p | 1,190.00p | 1,160.00p | 1,180.00p | 13872 |
| 18/05/2023 | 1,180.00p | 1,190.00p | 1,160.00p | 1,180.00p | 14346 |
| 17/05/2023 | 1,190.00p | 1,200.00p | 1,160.00p | 1,180.00p | 12093 |
| 16/05/2023 | 1,190.00p | 1,195.00p | 1,180.00p | 1,190.00p | 47404 |
| 15/05/2023 | 1,220.00p | 1,240.00p | 1,185.00p | 1,190.00p | 20413 |
| 12/05/2023 | 1,202.50p | 1,209.00p | 1,185.35p | 1,202.50p | 11647 |
| 11/05/2023 | 1,200.00p | 1,217.00p | 1,185.00p | 1,190.00p | 13422 |
| 10/05/2023 | 1,215.00p | 1,230.00p | 1,190.00p | 1,200.00p | 29455 |
| 09/05/2023 | 1,200.00p | 1,240.00p | 1,190.20p | 1,210.00p | 194183 |
| 05/05/2023 | 1,190.00p | 1,209.80p | 1,188.00p | 1,200.00p | 18490 |
| 04/05/2023 | 1,190.00p | 1,210.00p | 1,186.50p | 1,190.00p | 5551 |
| 03/05/2023 | 1,230.00p | 1,240.00p | 1,170.00p | 1,210.00p | 41241 |
| 02/05/2023 | 1,230.00p | 1,275.00p | 1,217.00p | 1,275.00p | 32631 |
| 28/04/2023 | 1,240.00p | 1,260.00p | 1,220.00p | 1,230.00p | 20020 |
| 27/04/2023 | 1,195.00p | 1,260.00p | 1,190.00p | 1,245.00p | 29522 |
| 26/04/2023 | 1,195.00p | 1,210.00p | 1,183.00p | 1,195.00p | 6907 |
| 25/04/2023 | 1,195.00p | 1,210.00p | 1,185.00p | 1,195.00p | 9275 |
| 24/04/2023 | 1,200.00p | 1,215.00p | 1,180.00p | 1,210.00p | 21344 |
| 21/04/2023 | 1,205.00p | 1,207.50p | 1,190.00p | 1,200.00p | 8380 |
| 20/04/2023 | 1,205.00p | 1,215.00p | 1,185.00p | 1,205.00p | 12942 |
| 19/04/2023 | 1,205.00p | 1,220.00p | 1,193.51p | 1,205.00p | 8906 |
| 18/04/2023 | 1,205.00p | 1,220.00p | 1,190.00p | 1,205.00p | 73108 |
| 17/04/2023 | 1,210.00p | 1,230.00p | 1,190.00p | 1,205.00p | 566338 |
| 14/04/2023 | 1,200.00p | 1,220.00p | 1,160.00p | 1,200.00p | 53231 |
| 13/04/2023 | 1,210.00p | 1,220.00p | 1,180.00p | 1,200.00p | 24566 |
| 12/04/2023 | 1,185.00p | 1,220.00p | 1,185.00p | 1,210.00p | 35252 |
| 11/04/2023 | 1,175.00p | 1,200.00p | 1,172.00p | 1,200.00p | 81711 |
| 06/04/2023 | 1,165.00p | 1,190.00p | 1,160.00p | 1,175.00p | 42481 |
| 05/04/2023 | 1,135.00p | 1,170.00p | 1,135.00p | 1,165.00p | 34129 |
| 04/04/2023 | 1,135.00p | 1,150.00p | 1,125.00p | 1,135.00p | 46013 |
| 03/04/2023 | 1,135.00p | 1,150.00p | 1,135.00p | 1,135.00p | 28854 |
| 31/03/2023 | 1,155.00p | 1,184.00p | 1,120.00p | 1,135.00p | 265049 |
| 30/03/2023 | 1,075.00p | 1,120.00p | 1,070.00p | 1,115.00p | 48978 |
| 29/03/2023 | 1,020.00p | 1,080.00p | 1,020.00p | 1,075.00p | 28460 |
| 28/03/2023 | 1,030.00p | 1,035.00p | 1,011.00p | 1,020.00p | 21329 |
| 27/03/2023 | 1,030.00p | 1,050.00p | 1,016.00p | 1,050.00p | 7318 |
| 24/03/2023 | 1,030.00p | 1,050.00p | 1,010.00p | 1,030.00p | 34027 |
| 23/03/2023 | 1,035.00p | 1,040.00p | 1,010.00p | 1,030.00p | 17725 |
| 22/03/2023 | 1,030.00p | 1,060.00p | 1,015.00p | 1,035.00p | 19659 |
| 21/03/2023 | 1,000.00p | 1,050.00p | 985.00p | 1,030.00p | 26880 |
| 20/03/2023 | 1,015.00p | 1,017.20p | 953.20p | 1,000.00p | 48220 |
| 17/03/2023 | 1,015.00p | 1,029.00p | 1,000.00p | 1,015.00p | 46758 |
| 16/03/2023 | 1,015.00p | 1,025.28p | 1,002.00p | 1,015.00p | 35065 |
| 15/03/2023 | 1,015.00p | 1,030.00p | 999.40p | 1,030.00p | 42039 |
| 14/03/2023 | 1,010.00p | 1,030.00p | 999.40p | 1,020.00p | 160163 |
| 13/03/2023 | 1,045.00p | 1,045.00p | 980.00p | 996.00p | 52086 |
| 10/03/2023 | 1,045.00p | 1,060.00p | 1,030.00p | 1,060.00p | 148212 |
| 09/03/2023 | 1,045.00p | 1,060.00p | 1,030.00p | 1,050.00p | 20991 |
| 08/03/2023 | 1,055.00p | 1,060.00p | 1,030.00p | 1,045.00p | 23067 |
| 07/03/2023 | 1,070.00p | 1,080.00p | 1,045.00p | 1,060.00p | 21057 |
| 06/03/2023 | 1,045.00p | 1,090.00p | 1,021.00p | 1,050.00p | 67564 |
| 03/03/2023 | 1,035.00p | 1,070.00p | 1,020.00p | 1,045.00p | 32193 |
| 02/03/2023 | 1,070.00p | 1,090.00p | 1,022.00p | 1,035.00p | 151351 |
| 01/03/2023 | 1,080.00p | 1,095.80p | 1,060.40p | 1,070.00p | 24357 |
| 28/02/2023 | 1,080.00p | 1,100.00p | 1,060.00p | 1,085.00p | 26598 |
| 27/02/2023 | 1,085.00p | 1,100.00p | 1,062.50p | 1,100.00p | 19270 |
| 24/02/2023 | 1,090.00p | 1,100.00p | 1,060.00p | 1,100.00p | 10596 |
| 23/02/2023 | 1,090.00p | 1,110.00p | 1,076.00p | 1,090.00p | 6443 |
| 22/02/2023 | 1,090.00p | 1,140.00p | 1,070.00p | 1,090.00p | 4427 |
| 21/02/2023 | 1,090.00p | 1,100.00p | 1,070.00p | 1,090.00p | 19654 |
| 20/02/2023 | 1,095.00p | 1,110.00p | 1,070.00p | 1,090.00p | 3653 |
| 17/02/2023 | 1,100.00p | 1,140.00p | 1,075.00p | 1,110.00p | 5158 |
| 16/02/2023 | 1,100.00p | 1,120.00p | 1,080.00p | 1,085.00p | 12999 |
| 15/02/2023 | 1,100.00p | 1,110.00p | 1,082.00p | 1,100.00p | 7334 |
| 14/02/2023 | 1,100.00p | 1,120.00p | 1,091.00p | 1,100.00p | 30649 |
| 13/02/2023 | 1,060.00p | 1,119.50p | 1,040.00p | 1,100.00p | 61367 |
| 10/02/2023 | 1,050.00p | 1,080.00p | 1,045.00p | 1,060.00p | 9155 |
| 09/02/2023 | 1,032.50p | 1,100.00p | 1,016.00p | 1,050.00p | 38968 |
| 08/02/2023 | 1,035.00p | 1,049.00p | 1,010.00p | 1,032.50p | 20070 |
| 07/02/2023 | 1,050.00p | 1,060.00p | 1,020.00p | 1,035.00p | 25301 |
| 06/02/2023 | 1,075.00p | 1,092.50p | 1,040.00p | 1,055.00p | 34009 |
| 03/02/2023 | 1,070.00p | 1,089.00p | 1,050.00p | 1,075.00p | 23493 |
| 02/02/2023 | 1,085.00p | 1,127.50p | 1,060.00p | 1,070.00p | 17304 |
| 01/02/2023 | 1,135.00p | 1,135.00p | 1,081.00p | 1,085.00p | 13960 |
| 31/01/2023 | 1,160.00p | 1,160.00p | 1,092.00p | 1,135.00p | 47570 |
| 30/01/2023 | 1,195.00p | 1,197.00p | 1,140.00p | 1,157.50p | 18184 |
| 27/01/2023 | 1,195.00p | 1,220.00p | 1,170.00p | 1,180.00p | 15993 |
| 26/01/2023 | 1,195.00p | 1,210.00p | 1,173.00p | 1,200.00p | 4117 |
| 25/01/2023 | 1,172.50p | 1,229.00p | 1,169.99p | 1,195.00p | 25008 |
| 24/01/2023 | 1,165.00p | 1,180.00p | 1,120.00p | 1,172.50p | 138131 |
| 23/01/2023 | 1,150.00p | 1,179.00p | 1,150.00p | 1,170.00p | 82488 |
| 20/01/2023 | 1,120.00p | 1,160.00p | 1,055.00p | 1,150.00p | 17914 |
| 19/01/2023 | 1,120.00p | 1,140.00p | 1,080.00p | 1,080.00p | 100816 |
| 18/01/2023 | 1,135.00p | 1,144.80p | 1,051.00p | 1,120.00p | 76179 |
| 17/01/2023 | 1,205.00p | 1,205.00p | 1,130.00p | 1,140.00p | 16912 |
| 16/01/2023 | 1,205.00p | 1,210.00p | 1,180.00p | 1,205.00p | 16482 |
| 13/01/2023 | 1,215.00p | 1,230.00p | 1,182.50p | 1,205.00p | 17861 |
| 12/01/2023 | 1,215.00p | 1,228.00p | 1,200.00p | 1,215.00p | 15607 |
| 11/01/2023 | 1,215.00p | 1,230.00p | 1,190.06p | 1,215.00p | 29190 |
| 10/01/2023 | 1,220.00p | 1,240.00p | 1,192.00p | 1,215.00p | 20425 |
| 09/01/2023 | 1,185.00p | 1,240.00p | 1,170.00p | 1,220.00p | 39534 |
| 06/01/2023 | 1,185.00p | 1,200.00p | 1,170.00p | 1,185.00p | 31975 |
| 05/01/2023 | 1,215.00p | 1,223.00p | 1,179.50p | 1,185.00p | 17811 |
| 04/01/2023 | 1,210.00p | 1,230.00p | 1,205.10p | 1,215.00p | 17540 |
| 03/01/2023 | 1,210.00p | 1,248.00p | 1,200.00p | 1,200.00p | 41475 |
| 30/12/2022 | 1,210.00p | 1,226.00p | 1,190.00p | 1,210.00p | 2871 |
| 29/12/2022 | 1,215.00p | 1,220.00p | 1,193.00p | 1,200.00p | 16264 |
| 28/12/2022 | 1,240.00p | 1,250.00p | 1,200.00p | 1,200.00p | 41228 |
| 23/12/2022 | 1,240.00p | 1,250.00p | 1,232.00p | 1,240.00p | 13130 |
| 22/12/2022 | 1,240.00p | 1,250.00p | 1,240.00p | 1,240.00p | 24604 |
| 21/12/2022 | 1,215.00p | 1,250.00p | 1,215.00p | 1,240.00p | 48695 |
| 20/12/2022 | 1,215.00p | 1,230.00p | 1,200.00p | 1,215.00p | 20157 |
| 19/12/2022 | 1,215.00p | 1,240.00p | 1,200.00p | 1,235.00p | 25865 |
| 16/12/2022 | 1,220.00p | 1,230.00p | 1,200.00p | 1,215.00p | 14601 |
| 15/12/2022 | 1,220.00p | 1,240.00p | 1,212.75p | 1,220.00p | 5755 |
| 14/12/2022 | 1,190.00p | 1,240.00p | 1,160.00p | 1,220.00p | 352562 |
| 13/12/2022 | 1,190.00p | 1,225.00p | 1,160.00p | 1,225.00p | 28965 |
| 12/12/2022 | 1,190.00p | 1,220.00p | 1,160.00p | 1,220.00p | 43104 |
| 09/12/2022 | 1,190.00p | 1,220.00p | 1,180.00p | 1,200.00p | 24963 |
| 08/12/2022 | 1,205.00p | 1,220.00p | 1,160.00p | 1,220.00p | 29204 |
| 07/12/2022 | 1,205.00p | 1,220.00p | 1,190.00p | 1,205.00p | 9581 |
| 06/12/2022 | 1,190.00p | 1,220.00p | 1,180.00p | 1,200.00p | 101700 |
| 05/12/2022 | 1,167.50p | 1,220.00p | 1,167.50p | 1,200.00p | 23195 |
| 02/12/2022 | 1,145.00p | 1,175.00p | 1,130.00p | 1,175.00p | 224954 |
| 01/12/2022 | 1,160.00p | 1,180.00p | 1,133.00p | 1,145.00p | 13587 |
| 30/11/2022 | 1,150.00p | 1,255.00p | 1,140.00p | 1,160.00p | 52697 |
| 29/11/2022 | 1,160.00p | 1,170.00p | 1,140.42p | 1,150.00p | 26091 |
| 28/11/2022 | 1,215.00p | 1,236.35p | 1,128.80p | 1,160.00p | 553027 |
| 25/11/2022 | 1,155.00p | 1,195.00p | 1,145.00p | 1,170.00p | 449449 |
| 24/11/2022 | 1,145.00p | 1,153.90p | 1,133.00p | 1,145.00p | 9415 |
| 23/11/2022 | 1,145.00p | 1,160.00p | 1,133.00p | 1,145.00p | 4976 |
| 22/11/2022 | 1,145.00p | 1,160.00p | 1,142.00p | 1,145.00p | 26167 |
| 21/11/2022 | 1,155.00p | 1,155.00p | 1,100.00p | 1,145.00p | 31530 |
| 18/11/2022 | 1,125.00p | 1,169.00p | 1,125.00p | 1,155.00p | 19714 |
| 17/11/2022 | 1,105.00p | 1,134.00p | 1,090.00p | 1,125.00p | 51914 |
| 16/11/2022 | 1,160.00p | 1,165.00p | 1,092.00p | 1,100.00p | 37908 |
| 15/11/2022 | 1,225.00p | 1,240.00p | 1,140.00p | 1,160.00p | 42328 |
| 14/11/2022 | 1,225.00p | 1,240.00p | 1,200.00p | 1,225.00p | 4844 |
| 11/11/2022 | 1,230.00p | 1,250.00p | 1,200.00p | 1,225.00p | 10619 |
| 10/11/2022 | 1,255.00p | 1,270.00p | 1,210.00p | 1,230.00p | 34664 |
| 09/11/2022 | 1,255.00p | 1,255.00p | 1,240.00p | 1,255.00p | 6658 |
| 08/11/2022 | 1,255.00p | 1,270.00p | 1,240.00p | 1,255.00p | 18805 |
| 07/11/2022 | 1,270.00p | 1,275.00p | 1,230.00p | 1,245.00p | 35273 |
| 04/11/2022 | 1,280.00p | 1,300.00p | 1,260.00p | 1,270.00p | 221627 |
| 03/11/2022 | 1,225.00p | 1,300.00p | 1,200.00p | 1,280.00p | 48658 |
| 02/11/2022 | 1,225.00p | 1,250.00p | 1,200.00p | 1,225.00p | 131147 |
| 01/11/2022 | 1,210.00p | 1,250.00p | 1,206.00p | 1,225.00p | 322236 |
| 31/10/2022 | 1,235.00p | 1,250.00p | 1,190.00p | 1,210.00p | 134796 |
| 28/10/2022 | 1,245.00p | 1,260.00p | 1,184.58p | 1,235.00p | 39890 |
| 27/10/2022 | 1,250.00p | 1,288.75p | 1,210.00p | 1,245.00p | 105393 |
| 26/10/2022 | 1,200.00p | 1,260.00p | 1,180.00p | 1,260.00p | 31163 |
| 25/10/2022 | 1,125.00p | 1,210.00p | 1,110.00p | 1,200.00p | 124687 |
| 24/10/2022 | 1,072.50p | 1,150.00p | 1,050.00p | 1,125.00p | 100041 |
| 21/10/2022 | 1,025.00p | 1,048.00p | 1,025.00p | 1,040.00p | 13482 |
| 20/10/2022 | 1,005.00p | 1,035.50p | 1,005.00p | 1,025.00p | 23376 |
| 19/10/2022 | 1,005.00p | 1,014.00p | 1,005.00p | 1,005.00p | 4800 |
| 18/10/2022 | 985.00p | 1,020.00p | 985.00p | 1,005.00p | 177954 |
| 17/10/2022 | 985.00p | 998.00p | 975.55p | 985.00p | 5922 |
| 14/10/2022 | 960.00p | 998.00p | 960.00p | 985.00p | 20258 |
| 13/10/2022 | 960.00p | 980.00p | 955.00p | 960.00p | 23895 |
| 12/10/2022 | 980.00p | 980.00p | 960.00p | 960.00p | 8530 |
| 11/10/2022 | 980.00p | 990.00p | 973.51p | 980.00p | 6574 |
| 10/10/2022 | 980.00p | 990.00p | 973.15p | 980.00p | 10949 |
| 07/10/2022 | 980.00p | 990.00p | 976.00p | 990.00p | 5395 |
| 06/10/2022 | 955.00p | 1,000.00p | 955.00p | 1,000.00p | 33277 |
| 05/10/2022 | 950.00p | 960.00p | 950.00p | 955.00p | 27906 |
| 04/10/2022 | 940.00p | 960.00p | 940.00p | 950.00p | 31865 |
| 03/10/2022 | 940.00p | 949.00p | 930.00p | 940.00p | 85052 |
| 30/09/2022 | 930.00p | 1,030.00p | 920.00p | 1,030.00p | 35279 |
| 29/09/2022 | 960.00p | 960.00p | 920.00p | 940.00p | 15751 |
| 28/09/2022 | 979.00p | 979.00p | 950.00p | 960.00p | 36249 |
| 27/09/2022 | 990.00p | 1,000.00p | 970.00p | 980.00p | 87780 |
| 26/09/2022 | 1,015.00p | 1,025.00p | 989.10p | 1,000.00p | 12691 |
| 23/09/2022 | 1,025.00p | 1,040.00p | 1,001.50p | 1,015.00p | 51380 |
| 22/09/2022 | 1,030.00p | 1,040.00p | 1,010.00p | 1,025.00p | 6139 |
| 21/09/2022 | 1,030.00p | 1,046.00p | 1,000.00p | 1,030.00p | 3958 |
| 20/09/2022 | 1,027.50p | 1,050.00p | 1,010.00p | 1,030.00p | 8114 |
| 16/09/2022 | 1,020.00p | 1,040.00p | 1,010.00p | 1,010.00p | 29463 |
| 15/09/2022 | 1,000.00p | 1,040.00p | 992.00p | 1,020.00p | 31068 |
| 14/09/2022 | 1,020.00p | 1,020.00p | 990.00p | 1,000.00p | 22616 |
| 13/09/2022 | 1,010.00p | 1,039.80p | 1,010.00p | 1,020.00p | 19322 |
| 12/09/2022 | 970.00p | 1,020.00p | 965.00p | 1,010.00p | 20582 |
| 09/09/2022 | 955.00p | 980.00p | 955.00p | 970.00p | 10299 |
| 08/09/2022 | 925.00p | 970.00p | 925.00p | 955.00p | 28921 |
| 07/09/2022 | 905.00p | 938.00p | 905.00p | 925.00p | 116168 |
| 06/09/2022 | 905.00p | 920.00p | 899.00p | 905.00p | 139834 |
| 05/09/2022 | 905.00p | 920.00p | 893.00p | 905.00p | 19801 |
| 02/09/2022 | 900.00p | 908.00p | 891.00p | 905.00p | 7418 |
| 01/09/2022 | 900.00p | 920.00p | 890.00p | 900.00p | 17029 |
| 31/08/2022 | 900.00p | 910.00p | 890.25p | 900.00p | 37083 |
| 30/08/2022 | 955.00p | 960.00p | 881.50p | 900.00p | 62867 |
| 26/08/2022 | 975.00p | 975.00p | 946.00p | 955.00p | 14574 |
| 25/08/2022 | 980.00p | 990.00p | 960.00p | 975.00p | 115994 |
| 24/08/2022 | 968.00p | 980.00p | 966.00p | 976.00p | 64677 |
| 23/08/2022 | 990.00p | 990.00p | 943.55p | 970.00p | 371851 |
| 22/08/2022 | 1,045.00p | 1,060.00p | 980.00p | 990.00p | 47584 |
| 19/08/2022 | 1,035.00p | 1,060.00p | 1,025.00p | 1,045.00p | 143906 |
| 18/08/2022 | 1,035.00p | 1,050.00p | 1,022.00p | 1,035.00p | 14285 |
| 17/08/2022 | 1,020.00p | 1,042.50p | 1,010.00p | 1,035.00p | 16399 |
| 16/08/2022 | 1,020.00p | 1,030.00p | 1,014.00p | 1,020.00p | 8100 |
| 15/08/2022 | 1,070.00p | 1,079.00p | 1,010.00p | 1,025.00p | 28661 |
| 12/08/2022 | 1,060.00p | 1,080.00p | 1,060.00p | 1,065.00p | 13959 |
*Close Price adjusted for both dividends and splits