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 |
|---|---|---|---|---|---|
| 25/06/2019 | 172.50p | 176.90p | 167.00p | 173.50p | 15596 |
| 24/06/2019 | 163.00p | 167.00p | 163.00p | 163.50p | 455 |
| 21/06/2019 | 162.50p | 166.00p | 161.00p | 163.00p | 4390 |
| 20/06/2019 | 162.00p | 166.00p | 162.00p | 162.50p | 1271 |
| 19/06/2019 | 161.50p | 165.00p | 161.00p | 162.00p | 3711 |
| 18/06/2019 | 157.00p | 162.90p | 157.00p | 161.50p | 9500 |
| 17/06/2019 | 153.50p | 159.00p | 153.50p | 157.00p | 13191 |
| 14/06/2019 | 144.00p | 154.90p | 144.00p | 153.50p | 38258 |
| 13/06/2019 | 139.50p | 140.50p | 137.50p | 138.50p | 12243 |
| 12/06/2019 | 139.50p | 140.00p | 139.50p | 139.50p | 2857 |
| 11/06/2019 | 146.50p | 146.50p | 137.00p | 139.50p | 39389 |
| 10/06/2019 | 146.50p | 148.00p | 143.00p | 146.50p | 7093 |
| 07/06/2019 | 148.50p | 148.50p | 144.00p | 146.50p | 6000 |
| 06/06/2019 | 148.50p | 150.00p | 145.00p | 148.50p | 6000 |
| 05/06/2019 | 149.00p | 149.00p | 145.00p | 148.50p | 8292 |
| 04/06/2019 | 148.50p | 151.00p | 148.50p | 149.00p | 10390 |
| 03/06/2019 | 148.50p | 150.50p | 146.50p | 148.50p | 2237 |
| 31/05/2019 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 30/05/2019 | 148.50p | 148.50p | 148.50p | 148.50p | 0 |
| 29/05/2019 | 148.50p | 152.00p | 148.50p | 148.50p | 5630 |
| 28/05/2019 | 148.50p | 148.50p | 148.50p | 148.50p | 13524 |
| 24/05/2019 | 148.50p | 151.00p | 145.00p | 148.50p | 53291 |
| 23/05/2019 | 148.50p | 148.50p | 145.00p | 148.50p | 345 |
| 22/05/2019 | 150.00p | 150.00p | 145.00p | 148.50p | 7500 |
| 21/05/2019 | 148.50p | 151.50p | 148.00p | 150.00p | 9473 |
| 20/05/2019 | 142.00p | 148.50p | 135.00p | 148.50p | 93131 |
| 17/05/2019 | 142.00p | 142.00p | 139.00p | 142.00p | 53006 |
| 16/05/2019 | 142.50p | 142.50p | 139.00p | 142.00p | 4126 |
| 15/05/2019 | 141.50p | 142.50p | 140.00p | 142.50p | 3130 |
| 14/05/2019 | 142.50p | 142.50p | 140.00p | 141.50p | 6707 |
| 13/05/2019 | 145.50p | 146.90p | 140.00p | 142.50p | 11998 |
| 10/05/2019 | 146.50p | 146.50p | 143.00p | 146.50p | 2500 |
| 09/05/2019 | 148.00p | 148.00p | 143.00p | 146.50p | 9341 |
| 08/05/2019 | 153.50p | 153.50p | 146.25p | 148.00p | 9948 |
| 07/05/2019 | 153.50p | 153.50p | 152.00p | 153.50p | 3679 |
| 03/05/2019 | 154.00p | 154.00p | 153.50p | 153.50p | 12600 |
| 02/05/2019 | 169.00p | 169.00p | 152.00p | 154.00p | 22302 |
| 01/05/2019 | 166.50p | 173.00p | 166.50p | 169.00p | 4428 |
| 30/04/2019 | 165.00p | 170.00p | 165.00p | 166.50p | 350 |
| 29/04/2019 | 165.00p | 165.00p | 160.10p | 165.00p | 1290 |
| 26/04/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 25/04/2019 | 165.00p | 165.00p | 160.10p | 165.00p | 302 |
| 24/04/2019 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 23/04/2019 | 161.50p | 165.00p | 161.50p | 165.00p | 3160 |
| 18/04/2019 | 161.50p | 164.23p | 161.50p | 161.50p | 608 |
| 17/04/2019 | 159.00p | 164.12p | 159.00p | 161.50p | 2770 |
| 16/04/2019 | 158.00p | 158.00p | 156.50p | 156.50p | 12500 |
| 15/04/2019 | 158.00p | 159.00p | 158.00p | 158.00p | 12 |
| 12/04/2019 | 161.00p | 161.00p | 158.00p | 158.00p | 0 |
| 11/04/2019 | 158.00p | 158.00p | 158.00p | 158.00p | 0 |
| 10/04/2019 | 157.50p | 158.00p | 156.25p | 158.00p | 4300 |
| 09/04/2019 | 165.50p | 165.50p | 157.50p | 157.50p | 18383 |
| 08/04/2019 | 168.00p | 168.00p | 163.00p | 165.50p | 6637 |
| 05/04/2019 | 168.00p | 168.00p | 163.00p | 168.00p | 376 |
| 04/04/2019 | 169.00p | 169.50p | 166.50p | 168.00p | 14860 |
| 03/04/2019 | 168.00p | 169.00p | 168.00p | 169.00p | 6356 |
| 02/04/2019 | 168.50p | 171.20p | 164.00p | 168.50p | 7900 |
| 01/04/2019 | 168.50p | 171.20p | 164.75p | 168.50p | 167 |
| 29/03/2019 | 168.50p | 168.50p | 168.50p | 168.50p | 0 |
| 28/03/2019 | 168.50p | 170.00p | 165.50p | 168.50p | 32529 |
| 27/03/2019 | 167.00p | 173.00p | 167.00p | 168.50p | 3000 |
| 26/03/2019 | 165.50p | 170.00p | 165.50p | 167.00p | 5870 |
| 25/03/2019 | 166.50p | 168.00p | 163.75p | 165.50p | 9818 |
| 22/03/2019 | 166.50p | 168.00p | 166.50p | 166.50p | 5000 |
| 21/03/2019 | 166.50p | 170.00p | 164.00p | 166.50p | 4222 |
| 20/03/2019 | 166.50p | 170.00p | 163.33p | 166.50p | 8442 |
| 19/03/2019 | 169.00p | 169.00p | 163.00p | 166.50p | 12003 |
| 18/03/2019 | 169.00p | 170.50p | 165.00p | 169.00p | 1449 |
| 15/03/2019 | 167.50p | 172.00p | 167.50p | 169.00p | 1000 |
| 14/03/2019 | 165.00p | 170.00p | 163.00p | 167.50p | 13280 |
| 13/03/2019 | 159.00p | 168.50p | 159.00p | 165.00p | 9908 |
| 12/03/2019 | 159.00p | 163.00p | 159.00p | 159.00p | 2019 |
| 11/03/2019 | 159.00p | 162.50p | 159.00p | 159.00p | 7501 |
| 08/03/2019 | 159.00p | 160.00p | 156.00p | 159.00p | 826 |
| 07/03/2019 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 06/03/2019 | 159.00p | 160.00p | 157.00p | 159.00p | 623 |
| 05/03/2019 | 159.00p | 163.00p | 157.00p | 159.00p | 14733 |
| 04/03/2019 | 156.50p | 160.00p | 155.75p | 159.00p | 9959 |
| 01/03/2019 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 28/02/2019 | 156.50p | 156.50p | 155.00p | 156.50p | 1316 |
| 27/02/2019 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 26/02/2019 | 156.50p | 160.00p | 156.50p | 156.50p | 1656 |
| 25/02/2019 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 22/02/2019 | 157.50p | 160.00p | 157.50p | 157.50p | 900 |
| 21/02/2019 | 156.50p | 160.00p | 156.50p | 157.50p | 5173 |
| 20/02/2019 | 157.00p | 158.50p | 154.00p | 156.50p | 4753 |
| 19/02/2019 | 157.00p | 163.00p | 156.25p | 157.00p | 3651 |
| 18/02/2019 | 157.50p | 159.75p | 155.25p | 157.00p | 4725 |
| 15/02/2019 | 158.50p | 158.50p | 157.00p | 157.50p | 2478 |
| 14/02/2019 | 155.00p | 162.00p | 155.00p | 158.50p | 15796 |
| 13/02/2019 | 160.00p | 167.00p | 154.50p | 155.00p | 18215 |
| 12/02/2019 | 147.50p | 150.00p | 146.49p | 148.50p | 9840 |
| 11/02/2019 | 147.50p | 149.50p | 137.00p | 147.50p | 14526 |
| 08/02/2019 | 147.50p | 147.50p | 147.50p | 147.50p | 0 |
| 07/02/2019 | 147.50p | 149.87p | 147.50p | 147.50p | 2335 |
| 06/02/2019 | 147.50p | 150.00p | 146.00p | 147.50p | 4661 |
| 05/02/2019 | 145.00p | 150.00p | 145.00p | 147.50p | 4500 |
| 04/02/2019 | 144.00p | 147.95p | 142.49p | 145.00p | 10933 |
| 01/02/2019 | 144.00p | 144.00p | 141.00p | 144.00p | 6672 |
| 31/01/2019 | 144.00p | 144.00p | 144.00p | 144.00p | 0 |
| 30/01/2019 | 144.00p | 148.00p | 144.00p | 144.00p | 1970 |
| 29/01/2019 | 142.50p | 148.00p | 142.50p | 144.00p | 1000 |
| 28/01/2019 | 142.50p | 147.00p | 140.50p | 142.50p | 3250 |
| 25/01/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 24/01/2019 | 142.50p | 142.50p | 140.50p | 142.50p | 3000 |
| 23/01/2019 | 142.50p | 147.00p | 140.50p | 142.50p | 1674 |
| 22/01/2019 | 142.50p | 142.50p | 142.50p | 142.50p | 0 |
| 21/01/2019 | 142.50p | 146.75p | 140.25p | 142.50p | 2546 |
| 18/01/2019 | 140.00p | 146.00p | 140.00p | 142.50p | 7009 |
| 17/01/2019 | 140.00p | 141.00p | 140.00p | 140.00p | 1400 |
| 16/01/2019 | 140.00p | 143.00p | 140.00p | 140.00p | 11463 |
| 15/01/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 14/01/2019 | 140.00p | 141.00p | 140.00p | 140.00p | 100 |
| 11/01/2019 | 140.00p | 143.00p | 140.00p | 140.00p | 3375 |
| 10/01/2019 | 140.00p | 140.00p | 137.00p | 140.00p | 4500 |
| 09/01/2019 | 140.00p | 140.00p | 140.00p | 140.00p | 0 |
| 08/01/2019 | 140.00p | 142.25p | 140.00p | 140.00p | 1200 |
| 07/01/2019 | 134.50p | 142.59p | 134.50p | 140.00p | 15750 |
| 04/01/2019 | 133.50p | 134.00p | 133.50p | 134.00p | 0 |
| 03/01/2019 | 133.50p | 133.50p | 130.05p | 133.50p | 3550 |
| 02/01/2019 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 31/12/2018 | 136.50p | 136.50p | 133.00p | 136.50p | 1315 |
| 28/12/2018 | 136.50p | 136.50p | 133.00p | 136.50p | 1661 |
| 27/12/2018 | 136.50p | 136.50p | 133.10p | 136.50p | 32 |
| 24/12/2018 | 136.50p | 137.00p | 135.00p | 136.50p | 1272 |
| 21/12/2018 | 136.50p | 136.50p | 136.50p | 136.50p | 0 |
| 20/12/2018 | 138.00p | 138.00p | 133.00p | 136.50p | 3405 |
| 19/12/2018 | 138.00p | 138.25p | 138.00p | 138.00p | 1053 |
| 18/12/2018 | 139.00p | 139.00p | 135.00p | 138.00p | 2400 |
| 17/12/2018 | 139.00p | 139.00p | 135.00p | 139.00p | 6192 |
| 14/12/2018 | 139.00p | 139.10p | 135.50p | 139.00p | 7310 |
| 13/12/2018 | 135.00p | 139.00p | 133.50p | 139.00p | 9936 |
| 12/12/2018 | 138.00p | 138.00p | 135.00p | 135.00p | 5000 |
| 11/12/2018 | 138.00p | 138.00p | 135.00p | 138.00p | 500 |
| 10/12/2018 | 143.00p | 143.00p | 135.00p | 138.00p | 8934 |
| 07/12/2018 | 143.00p | 143.00p | 138.25p | 143.00p | 2500 |
| 06/12/2018 | 145.50p | 145.50p | 138.25p | 143.00p | 5500 |
| 05/12/2018 | 146.50p | 146.50p | 143.25p | 145.50p | 3500 |
| 04/12/2018 | 146.50p | 146.50p | 143.50p | 146.50p | 2917 |
| 03/12/2018 | 146.50p | 146.50p | 143.00p | 146.50p | 5914 |
| 30/11/2018 | 146.50p | 146.50p | 143.25p | 146.50p | 3758 |
| 29/11/2018 | 146.50p | 146.50p | 143.25p | 146.50p | 797 |
| 28/11/2018 | 146.50p | 146.50p | 143.50p | 146.50p | 4728 |
| 27/11/2018 | 147.50p | 147.50p | 143.00p | 146.50p | 5560 |
| 26/11/2018 | 146.50p | 150.50p | 145.00p | 147.50p | 9897 |
| 23/11/2018 | 145.00p | 145.50p | 142.50p | 145.00p | 5377 |
| 22/11/2018 | 141.50p | 145.00p | 141.50p | 145.00p | 9198 |
| 21/11/2018 | 139.00p | 143.18p | 139.00p | 141.50p | 13099 |
| 20/11/2018 | 140.00p | 140.00p | 135.00p | 139.00p | 13150 |
| 19/11/2018 | 141.00p | 141.00p | 135.00p | 140.00p | 17859 |
| 16/11/2018 | 141.00p | 142.50p | 137.00p | 141.00p | 15995 |
| 15/11/2018 | 141.00p | 142.50p | 137.50p | 141.00p | 12000 |
| 14/11/2018 | 143.00p | 143.00p | 138.00p | 141.00p | 7150 |
| 13/11/2018 | 143.00p | 143.00p | 139.25p | 143.00p | 1500 |
| 12/11/2018 | 144.50p | 144.50p | 140.00p | 143.00p | 6400 |
| 09/11/2018 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 08/11/2018 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 07/11/2018 | 145.00p | 145.00p | 141.25p | 144.50p | 1577 |
| 06/11/2018 | 145.00p | 148.25p | 145.00p | 145.00p | 1683 |
| 05/11/2018 | 145.00p | 149.00p | 145.00p | 145.00p | 232664 |
| 02/11/2018 | 145.00p | 145.00p | 145.00p | 145.00p | 98000 |
| 01/11/2018 | 144.50p | 149.00p | 144.50p | 145.00p | 2900 |
| 31/10/2018 | 144.50p | 147.00p | 144.50p | 144.50p | 5000 |
| 30/10/2018 | 144.50p | 144.50p | 140.00p | 144.50p | 1283 |
| 29/10/2018 | 144.50p | 144.50p | 140.00p | 144.50p | 1000 |
| 26/10/2018 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 25/10/2018 | 144.50p | 144.50p | 140.00p | 144.50p | 1395 |
| 24/10/2018 | 143.50p | 144.50p | 143.50p | 144.50p | 0 |
| 23/10/2018 | 145.00p | 146.75p | 139.00p | 143.50p | 16196 |
| 22/10/2018 | 148.50p | 152.00p | 143.00p | 145.00p | 12758 |
| 19/10/2018 | 146.50p | 146.50p | 144.00p | 146.00p | 5501 |
| 18/10/2018 | 143.50p | 151.00p | 143.00p | 146.50p | 4736 |
| 17/10/2018 | 142.50p | 145.00p | 142.50p | 143.50p | 68 |
| 16/10/2018 | 138.50p | 145.00p | 137.33p | 142.50p | 19161 |
| 15/10/2018 | 138.00p | 140.00p | 138.00p | 138.00p | 375 |
| 12/10/2018 | 134.50p | 139.25p | 132.00p | 138.00p | 11016 |
| 11/10/2018 | 146.00p | 146.00p | 124.00p | 133.50p | 48798 |
| 10/10/2018 | 157.50p | 157.50p | 143.00p | 147.50p | 24389 |
| 09/10/2018 | 164.50p | 164.50p | 155.00p | 157.50p | 19215 |
| 08/10/2018 | 165.50p | 165.50p | 163.00p | 164.50p | 6850 |
| 05/10/2018 | 165.50p | 165.50p | 165.50p | 165.50p | 0 |
| 04/10/2018 | 165.50p | 169.00p | 165.50p | 165.50p | 2514 |
| 03/10/2018 | 165.50p | 168.75p | 165.50p | 165.50p | 589 |
| 02/10/2018 | 165.50p | 165.50p | 163.00p | 165.50p | 3000 |
| 01/10/2018 | 165.50p | 169.00p | 162.75p | 165.50p | 3784 |
| 28/09/2018 | 163.50p | 168.00p | 163.50p | 165.50p | 1000 |
| 27/09/2018 | 163.50p | 163.50p | 163.50p | 163.50p | 11134 |
| 26/09/2018 | 161.50p | 165.00p | 161.50p | 163.50p | 8800 |
| 25/09/2018 | 161.50p | 161.50p | 161.50p | 161.50p | 389 |
| 24/09/2018 | 161.50p | 163.50p | 161.50p | 161.50p | 1215 |
| 21/09/2018 | 161.50p | 161.50p | 160.00p | 161.50p | 6051 |
| 20/09/2018 | 158.50p | 164.50p | 158.50p | 161.50p | 1107 |
| 19/09/2018 | 158.50p | 163.00p | 158.50p | 158.50p | 3098 |
| 18/09/2018 | 158.50p | 158.50p | 157.00p | 158.50p | 1274 |
| 17/09/2018 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 14/09/2018 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 13/09/2018 | 158.50p | 162.00p | 158.50p | 158.50p | 2547 |
| 12/09/2018 | 159.00p | 159.00p | 158.02p | 158.50p | 1177 |
| 11/09/2018 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 10/09/2018 | 159.00p | 161.00p | 158.00p | 159.00p | 14669 |
*Close Price adjusted for both dividends and splits