Shares Magazine
51.50p+0.00 (+0.00%)13 Jan 2022, 11:08
Ceps PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 13, 2022 | 51.50p | 54.00p | 48.00p | 51.50p | 13,953 |
| Dec 14, 2021 | 48.50p | 60.00p | 50.00p | 51.50p | 37,000 |
| Dec 10, 2021 | 48.50p | 45.00p | 45.00p | 48.50p | 1,000 |
| Dec 9, 2021 | 48.50p | 50.25p | 50.25p | 48.50p | 75 |
| Oct 18, 2021 | 48.50p | 50.25p | 50.25p | 48.50p | 26 |
| Oct 6, 2021 | 51.00p | 50.25p | 47.00p | 48.50p | 2,357 |
| Sep 29, 2021 | 51.00p | 53.90p | 53.90p | 51.00p | 2,000 |
| Sep 21, 2021 | 51.00p | 47.40p | 47.40p | 51.00p | 550 |
| Sep 20, 2021 | 51.00p | 47.60p | 47.60p | 51.00p | 5,000 |
| Sep 17, 2021 | 45.00p | 55.00p | 47.50p | 51.00p | 16,000 |
| Sep 8, 2021 | 40.50p | 52.00p | 43.90p | 48.00p | 8,876 |
| Sep 7, 2021 | 38.50p | 42.40p | 41.00p | 40.50p | 6,020 |
| Aug 5, 2021 | 38.50p | 36.15p | 36.15p | 38.50p | 157 |
| Jul 27, 2021 | 38.50p | 41.00p | 41.00p | 38.50p | 2,426 |
| Jul 14, 2021 | 38.50p | 36.15p | 36.15p | 38.50p | 100 |
| Jul 5, 2021 | 38.50p | 36.15p | 36.15p | 38.50p | 588 |
| Jun 29, 2021 | 38.50p | 36.15p | 36.15p | 38.50p | 1,694 |
| Jun 11, 2021 | 38.50p | 36.15p | 36.15p | 38.50p | 500 |
| Jun 4, 2021 | 38.50p | 36.15p | 36.15p | 38.50p | 11,000 |
| Jun 1, 2021 | 36.50p | 41.50p | 41.50p | 38.50p | 4,804 |
| May 27, 2021 | 36.50p | 33.00p | 33.00p | 36.50p | 1,750 |
| May 25, 2021 | 35.50p | 37.75p | 37.75p | 36.50p | 1,000 |
| May 24, 2021 | 33.50p | 38.00p | 37.00p | 35.50p | 4,000 |
| May 13, 2021 | 32.50p | 36.00p | 32.00p | 33.50p | 11,696 |
| May 11, 2021 | 32.50p | 35.65p | 35.65p | 32.50p | 100 |
| May 7, 2021 | 30.50p | 29.00p | 29.00p | 32.50p | 611 |
| Apr 20, 2021 | 30.50p | 29.00p | 29.00p | 30.50p | 2,500 |
| Mar 24, 2021 | 29.00p | 32.00p | 32.00p | 30.50p | 2,500 |
| Mar 8, 2021 | 29.00p | 28.00p | 28.00p | 29.00p | 16,000 |
| Feb 24, 2021 | 29.00p | 28.00p | 28.00p | 29.00p | 500 |
| Feb 12, 2021 | 29.00p | 28.00p | 28.00p | 29.00p | 500 |
| Feb 3, 2021 | 29.00p | 31.96p | 31.96p | 29.00p | 611 |
| Feb 2, 2021 | 29.00p | 31.70p | 31.70p | 29.00p | 157 |
| Jan 25, 2021 | 27.50p | 26.00p | 26.00p | 27.50p | 1,000 |
| Jan 22, 2021 | 25.50p | 29.00p | 25.38p | 27.50p | 35,000 |
| Jan 19, 2021 | 25.50p | 24.10p | 24.10p | 25.50p | 56 |
Showing 1 to 36 of 36
Sign up to our
daily 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 |
|---|---|---|
| Ncc Group PLC | 238.00 | 3.93 |
| Cineworld Group PLC | 42.50 | 5.33 |
| Euromoney Institutional Investor PLC | 935.00 | 4.47 |
| Network International Holdings PLC | 286.30 | 4.60 |
| Glaxosmithkline PLC | 1,707.80 | 4.07 |
| Admiral Group PLC | 3,241.00 | 4.18 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 266.20 | -4.04 |
| Baltic Classifieds Group PLC | 224.00 | -5.08 |
| Unilever PLC | 3,662.00 | -6.97 |
| Darktrace PLC | 413.20 | -7.06 |
| Aston Martin Lagonda Global Holdings PLC | 1,355.50 | -2.69 |
| Baillie Gifford Shin Nippon PLC | 188.00 | -2.59 |
