Shares Magazine
17.50p-2.50 (-12.50%)18 Apr 2024, 08:00
Ceps PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 20.00p | 15.60p | 15.60p | 17.50p | 16,746 |
| Apr 3, 2024 | 21.00p | 24.00p | 15.50p | 20.00p | 73,529 |
| Mar 28, 2024 | 21.00p | 23.00p | 17.50p | 21.00p | 36,211 |
| Mar 26, 2024 | 21.00p | 25.00p | 21.00p | 21.00p | 60,000 |
| Mar 25, 2024 | 21.00p | 20.00p | 20.00p | 21.00p | 6,000 |
| Mar 22, 2024 | 20.00p | 23.00p | 16.00p | 21.00p | 38,250 |
| Mar 20, 2024 | 25.00p | 20.00p | 15.00p | 20.00p | 11,510 |
| Mar 18, 2024 | 27.50p | 25.00p | 25.00p | 25.00p | 2,000 |
| Mar 5, 2024 | 27.50p | 20.00p | 20.00p | 27.50p | 778,213 |
| Feb 28, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 2,000 |
| Feb 15, 2024 | 27.50p | 25.05p | 25.05p | 27.50p | 250 |
| Jan 16, 2024 | 28.00p | 26.00p | 26.00p | 27.50p | 2,000 |
| Jan 10, 2024 | 28.00p | 28.30p | 28.00p | 28.00p | 20,000 |
| Nov 30, 2023 | 31.00p | 29.40p | 26.04p | 28.00p | 18,130 |
| Nov 10, 2023 | 31.00p | 27.55p | 27.55p | 31.00p | 100 |
| Nov 8, 2023 | 35.50p | 34.00p | 28.70p | 31.00p | 9,646 |
| Oct 3, 2023 | 41.00p | 41.90p | 41.90p | 41.00p | 2,000 |
| Sep 12, 2023 | 41.00p | 38.00p | 38.00p | 41.00p | 250 |
| Sep 5, 2023 | 39.00p | 43.00p | 43.00p | 41.00p | 250 |
| Aug 3, 2023 | 39.00p | 34.00p | 34.00p | 39.00p | 727 |
| May 26, 2023 | 39.00p | 34.00p | 34.00p | 39.00p | 75 |
| May 18, 2023 | 39.00p | 34.00p | 34.00p | 39.00p | 320 |
| May 5, 2023 | 36.00p | 39.20p | 34.00p | 39.00p | 103,811 |
Showing 1 to 23 of 23
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Mondi PLC | 1,504.50 | 9.30 |
| Darktrace PLC | 476.20 | 3.88 |
| Energean PLC | 1,019.00 | 3.87 |
| Close Brothers Group PLC | 453.20 | 3.09 |
| Ashmore Group PLC | 184.80 | 2.44 |
| Hochschild Mining PLC | 154.60 | 2.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Smith (Ds) PLC | 358.60 | -10.26 |
| Man Group PLC | 251.00 | -6.55 |
| Marshalls PLC | 257.50 | -4.10 |
| Foresight Group Holdings Limited | 440.00 | -3.93 |
| Dr. Martens PLC | 67.30 | -3.65 |
| Allianz Technology Trust PLC | 328.50 | -3.10 |
Risers/fallers data from previous trading day.