19.50p+0.00 (+0.00%)16 Jul 2024, 08:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ceps PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 16, 202419.50p19.50p19.50p19.50p2,538
Jul 15, 202419.50p17.00p17.00p19.50p2,424
Jul 12, 202419.50p19.70p16.50p19.50p13,553
Jul 8, 202420.00p16.50p16.50p19.50p20,000
Jun 25, 202420.00p20.00p20.00p20.00p90
Jun 21, 202420.00p18.00p18.00p20.00p1,000
Jun 19, 202420.00p18.07p18.07p20.00p12,448
Jun 14, 202420.00p20.00p20.00p20.00p839
Jun 13, 202420.00p20.00p20.00p20.00p5,000
Jun 12, 202420.00p18.24p18.10p20.00p2,297
Jun 11, 202420.00p18.24p18.10p20.00p9,814
Jun 10, 202419.00p19.50p19.50p20.00p35,000
Jun 5, 202419.00p16.36p16.36p19.00p1,164
Jun 3, 202419.00p16.20p16.20p19.00p1,500
May 30, 202419.00p22.00p22.00p19.00p2,298
May 29, 202418.50p19.40p19.40p19.00p20,000
May 24, 202419.00p16.50p16.50p18.50p15,000
May 21, 202419.00p18.90p18.90p19.00p10,000
May 20, 202419.00p19.00p18.90p19.00p30,000
May 16, 202419.00p18.73p17.24p19.00p14,932
May 15, 202419.00p18.99p15.10p19.00p133,164
May 13, 202418.00p18.90p18.64p18.50p58,210
May 7, 202421.50p18.42p16.00p18.00p53,000
May 3, 202417.50p20.00p19.40p21.50p32,546
Apr 30, 202417.50p15.00p15.00p17.50p2,000
Apr 18, 202420.00p15.60p15.60p17.50p16,746
Apr 3, 202421.00p24.00p15.50p20.00p73,529
Mar 28, 202421.00p23.00p17.50p21.00p36,211
Mar 26, 202421.00p25.00p21.00p21.00p60,000
Mar 25, 202421.00p20.00p20.00p21.00p6,000
Mar 22, 202420.00p23.00p16.00p21.00p38,250
Mar 20, 202425.00p20.00p15.00p20.00p11,510
Mar 18, 202427.50p25.00p25.00p25.00p2,000
Mar 5, 202427.50p20.00p20.00p27.50p778,213
Feb 28, 202427.50p25.00p25.00p27.50p2,000
Feb 15, 202427.50p25.05p25.05p27.50p250
Jan 16, 202428.00p26.00p26.00p27.50p2,000
Jan 10, 202428.00p28.30p28.00p28.00p20,000
Nov 30, 202331.00p29.40p26.04p28.00p18,130
Nov 10, 202331.00p27.55p27.55p31.00p100
Nov 8, 202335.50p34.00p28.70p31.00p9,646
Oct 3, 202341.00p41.90p41.90p41.00p2,000
Sep 12, 202341.00p38.00p38.00p41.00p250
Sep 5, 202339.00p43.00p43.00p41.00p250
Aug 3, 202339.00p34.00p34.00p39.00p727
Showing 1 to 45 of 45