1,495.00p-5.00 (-0.33%)19 Apr 2024, 18:03
Cerillion PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 19, 2024 | 1485.00p | 1510.00p | 1460.00p | 1495.00p | 16,724 |
Apr 18, 2024 | 1500.00p | 1520.00p | 1480.00p | 1500.00p | 13,404 |
Apr 17, 2024 | 1450.00p | 1517.50p | 1425.00p | 1500.00p | 17,971 |
Apr 16, 2024 | 1490.00p | 1500.00p | 1435.00p | 1460.00p | 29,765 |
Apr 15, 2024 | 1505.00p | 1530.00p | 1480.00p | 1495.00p | 12,278 |
Apr 12, 2024 | 1505.00p | 1530.00p | 1493.10p | 1520.00p | 4,922 |
Apr 11, 2024 | 1510.00p | 1519.00p | 1485.00p | 1505.00p | 10,781 |
Apr 10, 2024 | 1525.00p | 1550.00p | 1485.00p | 1490.00p | 28,760 |
Apr 9, 2024 | 1515.00p | 1539.00p | 1490.00p | 1530.00p | 15,484 |
Apr 8, 2024 | 1525.00p | 1550.00p | 1500.00p | 1515.00p | 11,536 |
Apr 5, 2024 | 1545.00p | 1570.00p | 1470.00p | 1470.00p | 23,440 |
Apr 4, 2024 | 1555.00p | 1570.00p | 1530.00p | 1555.00p | 13,118 |
Apr 3, 2024 | 1545.00p | 1570.00p | 1540.00p | 1555.00p | 95,288 |
Apr 2, 2024 | 1545.00p | 1560.00p | 1530.00p | 1540.00p | 27,125 |
Mar 28, 2024 | 1525.00p | 1570.00p | 1510.00p | 1545.00p | 26,880 |
Mar 27, 2024 | 1525.00p | 1540.00p | 1485.00p | 1525.00p | 24,158 |
Mar 26, 2024 | 1520.00p | 1540.00p | 1510.00p | 1530.00p | 17,471 |
Mar 25, 2024 | 1555.00p | 1557.00p | 1500.00p | 1520.00p | 30,346 |
Mar 22, 2024 | 1545.00p | 1565.60p | 1541.00p | 1555.00p | 37,186 |
Mar 21, 2024 | 1560.00p | 1570.00p | 1532.00p | 1550.00p | 34,946 |
Mar 20, 2024 | 1525.00p | 1585.00p | 1525.00p | 1585.00p | 25,565 |
Mar 19, 2024 | 1490.00p | 1530.00p | 1491.00p | 1515.00p | 19,126 |
Mar 18, 2024 | 1510.00p | 1530.00p | 1480.00p | 1490.00p | 23,331 |
Mar 15, 2024 | 1495.00p | 1530.00p | 1503.60p | 1525.00p | 33,270 |
Mar 14, 2024 | 1520.00p | 1540.00p | 1480.00p | 1510.00p | 29,618 |
Mar 13, 2024 | 1525.00p | 1550.00p | 1500.00p | 1500.00p | 8,878 |
Mar 12, 2024 | 1500.00p | 1530.00p | 1500.00p | 1515.00p | 120,254 |
Mar 11, 2024 | 1485.00p | 1515.00p | 1470.00p | 1510.00p | 11,702 |
Mar 8, 2024 | 1485.00p | 1510.00p | 1460.00p | 1500.00p | 29,469 |
Mar 7, 2024 | 1485.00p | 1510.00p | 1460.00p | 1485.00p | 39,671 |
Mar 6, 2024 | 1480.00p | 1510.00p | 1460.00p | 1500.00p | 15,049 |
Mar 5, 2024 | 1520.00p | 1540.00p | 1440.00p | 1490.00p | 32,539 |
Mar 4, 2024 | 1555.00p | 1580.00p | 1510.00p | 1510.00p | 22,239 |
Mar 1, 2024 | 1555.00p | 1580.00p | 1534.10p | 1555.00p | 18,481 |
Feb 29, 2024 | 1555.00p | 1580.00p | 1530.00p | 1555.00p | 27,773 |
Feb 28, 2024 | 1555.00p | 1580.00p | 1530.00p | 1555.00p | 10,607 |
Feb 27, 2024 | 1565.00p | 1580.00p | 1534.28p | 1570.00p | 12,970 |
Feb 26, 2024 | 1570.00p | 1590.00p | 1550.00p | 1550.00p | 54,542 |
Feb 23, 2024 | 1565.00p | 1590.00p | 1550.00p | 1570.00p | 43,290 |
Feb 22, 2024 | 1560.00p | 1580.00p | 1540.00p | 1560.00p | 91,983 |
Feb 21, 2024 | 1560.00p | 1580.00p | 1540.00p | 1570.00p | 36,304 |
Feb 20, 2024 | 1560.00p | 1620.00p | 1540.00p | 1580.00p | 23,419 |
Feb 19, 2024 | 1560.00p | 1580.00p | 1540.00p | 1560.00p | 8,232 |
Feb 16, 2024 | 1570.00p | 1580.00p | 1551.34p | 1560.00p | 9,240 |
Feb 15, 2024 | 1570.00p | 1580.00p | 1562.00p | 1580.00p | 7,668 |
Feb 14, 2024 | 1580.00p | 1590.00p | 1563.80p | 1570.00p | 105,518 |
Feb 13, 2024 | 1575.00p | 1590.00p | 1540.00p | 1570.00p | 40,997 |
Feb 12, 2024 | 1590.00p | 1600.00p | 1554.50p | 1555.00p | 33,307 |
Feb 9, 2024 | 1595.00p | 1600.00p | 1580.00p | 1590.00p | 1,242,577 |
Feb 8, 2024 | 1580.00p | 1600.00p | 1540.00p | 1595.00p | 33,311 |
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.