Dark

CER
CERILLION PLC
stock LSE

Inactive

Jul 23, 2024

1880.00GBX+1.622%(+30.00)177,921

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-23	1,880.0000	1,880.0000	1,880.0000	1,880.0000	+1.622%	177,921	0.000%
2024-07-22	1,770.0000	1,850.0000	1,850.0000	1,850.0000	+4.520%	54,004	+1.622%
2024-07-19	1,765.0000	1,790.0000	1,755.0000	1,770.0000	+0.283%	12,563	+6.215%
2024-07-18	1,765.0000	1,765.0000	1,765.0000	1,765.0000	+0.284%	12,974	+6.516%
2024-07-17	1,740.0000	1,765.0000	1,745.0000	1,760.0000	+0.571%	29,321	+6.818%
2024-07-16	1,735.0000	1,750.0000	1,740.0000	1,750.0000	+1.449%	65,826	+7.429%
2024-07-15	1,710.0000	1,725.0000	1,705.0000	1,725.0000	+3.293%	23,353	+8.986%
2024-07-10	1,635.0000	1,670.0000	1,655.0000	1,670.0000	+1.520%	44,601	+12.575%
2024-07-09	1,615.0000	1,645.0000	1,645.0000	1,645.0000	+0.920%	17,421	+14.286%
2024-07-08	1,605.0000	1,630.0000	1,615.0000	1,630.0000	+0.617%	26,727	+15.337%
2024-07-05	1,600.0000	1,620.0000	1,620.0000	1,620.0000	+0.935%	135,113	+16.049%
2024-07-04	1,605.0000	1,605.0000	1,600.0000	1,605.0000	0.000%	11,756	+17.134%
2024-07-03	1,605.0000	1,605.0000	1,605.0000	1,605.0000	-0.311%	115,433	+17.134%
2024-07-02	1,605.0000	1,610.0000	1,605.0000	1,610.0000	+0.312%	24,667	+16.770%
2024-07-01	1,595.0000	1,605.0000	1,595.0000	1,605.0000	+0.313%	13,820	+17.134%
2024-06-28	1,595.0000	1,600.0000	1,595.0000	1,600.0000	+0.313%	7,535	+17.500%
2024-06-27	1,600.0000	1,600.0000	1,590.0000	1,595.0000	-0.313%	29,728	+17.868%
2024-06-26	1,585.0000	1,600.0000	1,585.0000	1,600.0000	+0.946%	32,098	+17.500%
2024-06-25	1,585.0000	1,585.0000	1,585.0000	1,585.0000	-0.314%	29,695	+18.612%
2024-06-24	1,570.0000	1,590.0000	1,570.0000	1,590.0000	+0.952%	17,513	+18.239%
2024-06-21	1,585.0000	1,575.0000	1,575.0000	1,575.0000	-0.631%	14,020	+19.365%
2024-06-20	1,575.0000	1,585.0000	1,560.0000	1,585.0000	+0.635%	18,083	+18.612%
2024-06-19	1,595.0000	1,595.0000	1,575.0000	1,575.0000	-1.254%	14,846	+19.365%
2024-06-18	1,595.0000	1,595.0000	1,595.0000	1,595.0000	0.000%	23,409	+17.868%
2024-06-17	1,595.0000	1,595.0000	1,595.0000	1,595.0000	+0.631%	41,076	+17.868%
2024-06-14	1,595.0000	1,585.0000	1,585.0000	1,585.0000	-0.627%	87,953	+18.612%
2024-06-13	1,595.0000	1,595.0000	1,595.0000	1,595.0000	0.000%	30,147	+17.868%
2024-06-12	1,580.0000	1,600.0000	1,590.0000	1,595.0000	+0.949%	90,948	+17.868%
2024-06-11	1,575.0000	1,600.0000	1,580.0000	1,580.0000	+0.317%	45,493	+18.987%
2024-06-10	1,575.0000	1,575.0000	1,575.0000	1,575.0000	0.000%	15,643	+19.365%
2024-06-07	1,575.0000	1,575.0000	1,575.0000	1,575.0000	0.000%	58,445	+19.365%
2024-06-06	1,575.0000	1,575.0000	1,575.0000	1,575.0000	+1.613%	18,654	+19.365%
2024-06-05	1,575.0000	1,575.0000	1,550.0000	1,550.0000	-0.641%	21,776	+21.290%
2024-06-04	1,575.0000	1,575.0000	1,560.0000	1,560.0000	-0.952%	47,200	+20.513%
2024-06-03	1,550.0000	1,575.0000	1,550.0000	1,575.0000	+2.273%	60,706	+19.365%
2024-05-31	1,520.0000	1,540.0000	1,530.0000	1,540.0000	+1.316%	22,757	+22.078%
2024-05-30	1,495.0000	1,520.0000	1,495.0000	1,520.0000	+1.333%	30,412	+23.684%
2024-05-29	1,497.5000	1,510.0000	1,490.0000	1,500.0000	0.000%	60,945	+25.333%
2024-05-28	1,505.0000	1,505.0000	1,500.0000	1,500.0000	0.000%	35,141	+25.333%
2024-05-24	1,520.0000	1,500.0000	1,500.0000	1,500.0000	-1.316%	41,371	+25.333%
2024-05-23	1,505.0000	1,527.5000	1,500.0000	1,520.0000	+0.330%	31,823	+23.684%
2024-05-22	1,470.0000	1,520.0000	1,515.0000	1,515.0000	+3.061%	86,595	+24.092%
2024-05-21	1,500.0000	1,500.0000	1,470.0000	1,470.0000	-2.000%	84,855	+27.891%
2024-05-20	1,530.0000	1,515.0000	1,500.0000	1,500.0000	-0.990%	47,815	+25.333%
2024-05-17	1,550.0000	1,530.0000	1,515.0000	1,515.0000	-2.258%	10,987	+24.092%
2024-05-16	1,550.0000	1,550.0000	1,550.0000	1,550.0000	+0.649%	9,693	+21.290%
2024-05-15	1,560.0000	1,560.0000	1,540.0000	1,540.0000	0.000%	29,547	+22.078%
2024-05-14	1,560.0000	1,575.0000	1,540.0000	1,540.0000	-1.911%	33,007	+22.078%
2024-05-13	1,650.0000	1,600.0000	1,570.0000	1,570.0000	-0.317%	42,420	+19.745%
2024-05-10	1,575.0000	1,575.0000	1,575.0000	1,575.0000	-1.563%	19,960	+19.365%
2024-05-09	1,585.0000	1,600.0000	1,600.0000	1,600.0000	+0.946%	7,583	+17.500%
2024-05-08	1,585.0000	1,585.0000	1,585.0000	1,585.0000	0.000%	9,689	+18.612%
2024-05-07	1,585.0000	1,600.0000	1,585.0000	1,585.0000	-0.314%	12,824	+18.612%
2024-05-02	1,570.0000	1,600.0000	1,570.0000	1,590.0000	+0.952%	214,901	+18.239%
2024-05-01	1,570.0000	1,575.0000	1,570.0000	1,575.0000	+10,028.617%	12,963	+19.365%
2024-03-22	15.4500	15.6000	15.4500	15.5500	+0.323%	37,186	+11,990.032%
2024-03-21	15.6000	15.5000	15.3500	15.5000	-2.208%	34,946	+12,029.032%
2024-03-20	15.2500	15.8500	15.8500	15.8500	+4.620%	25,565	+11,761.199%
2024-03-19	14.9000	15.1500	14.8000	15.1500	+1.678%	19,126	+12,309.241%
2024-03-18	15.1000	15.1000	14.9000	14.9000	-2.295%	23,331	+12,517.450%
2024-03-15	14.9500	15.2500	15.0500	15.2500	+0.993%	33,270	+12,227.869%
2024-03-14	15.1000	15.2000	14.9000	15.1000	+0.667%	29,618	+12,350.331%
2024-03-13	15.2500	15.3000	15.0000	15.0000	-0.990%	8,878	+12,433.333%
2024-03-12	15.0000	15.2500	15.0000	15.1500	+0.331%	120,254	+12,309.241%
2024-03-11	14.8500	15.1000	14.9000	15.1000	+0.667%	11,702	+12,350.331%
2024-03-08	14.8500	15.0000	15.0000	15.0000	+1.010%	29,469	+12,433.333%
2024-03-07	15.0000	15.0000	14.8500	14.8500	-1.000%	39,671	+12,559.933%
2024-03-06	14.8000	15.0000	14.7000	15.0000	+0.671%	15,049	+12,433.333%
2024-03-05	15.0000	15.2000	14.6000	14.9000	-1.325%	32,539	+12,517.450%
2024-03-04	15.5500	15.8000	15.1000	15.1000	-2.894%	22,239	+12,350.331%
2024-03-01	15.5500	15.5500	15.5500	15.5500	0.000%	18,481	+11,990.032%
2024-02-29	15.8000	15.8000	15.5500	15.5500	0.000%	27,773	+11,990.032%
2024-02-28	15.5500	15.5500	15.5500	15.5500	-0.955%	10,607	+11,990.032%
2024-02-27	15.6500	15.7000	15.5500	15.7000	+1.290%	12,970	+11,874.522%
2024-02-26	15.7000	15.7000	15.5000	15.5000	-1.274%	54,542	+12,029.032%
2024-02-23	15.6500	15.8000	15.7000	15.7000	+0.641%	43,290	+11,874.522%
2024-02-22	15.6000	15.6000	15.5000	15.6000	-0.637%	91,983	+11,951.282%
2024-02-21	15.6000	15.8000	15.6000	15.7000	-0.633%	36,304	+11,874.522%
2024-02-20	16.2000	16.2000	15.8000	15.8000	+1.282%	23,419	+11,798.734%
2024-02-19	15.6000	15.6000	15.6000	15.6000	0.000%	8,232	+11,951.282%
2024-02-16	15.7000	15.7000	15.6000	15.6000	-1.266%	9,240	+11,951.282%
2024-02-15	15.7000	15.8000	15.8000	15.8000	+0.637%	7,668	+11,798.734%
2024-02-14	15.8000	15.8000	15.7000	15.7000	0.000%	105,518	+11,874.522%
2024-02-13	15.7500	15.8000	15.6000	15.7000	+0.965%	40,997	+11,874.522%
2024-02-12	16.0000	16.0000	15.5500	15.5500	-2.201%	33,307	+11,990.032%
2024-02-09	15.9500	15.9500	15.9000	15.9000	-0.313%	1,242,577	+11,723.899%
2024-02-08	15.8000	15.9500	15.7000	15.9500	0.000%	33,311	+11,686.834%
2024-02-07	15.9000	15.9500	15.9500	15.9500	-0.313%	10,800	+11,686.834%
2024-02-06	15.9000	16.0000	16.0000	16.0000	0.000%	15,722	+11,650.000%
2024-02-05	15.8000	16.1000	16.0000	16.0000	+1.266%	27,299	+11,650.000%
2024-02-02	15.8500	16.0000	15.8000	15.8000	-0.629%	50,066	+11,798.734%
2024-02-01	15.8500	16.0000	15.9000	15.9000	+0.315%	142,066	+11,723.899%
2024-01-31	15.4500	16.0500	15.4500	15.8500	+2.589%	231,039	+11,761.199%
2024-01-30	15.4500	15.4500	15.4500	15.4500	-1.592%	12,175	+12,068.285%
2024-01-29	15.4000	15.7000	15.7000	15.7000	+1.290%	29,797	+11,874.522%
2024-01-26	15.2000	15.5000	15.2000	15.5000	+1.639%	58,047	+12,029.032%
2024-01-25	15.2500	15.3000	15.2500	15.2500	+0.329%	7,481	+12,227.869%
2024-01-24	14.7750	15.2000	15.2000	15.2000	+3.754%	162,961	+12,268.421%
2024-01-23	14.1000	14.7000	14.1000	14.6500	+2.448%	31,096	+12,732.765%
2024-01-22	14.1000	14.3000	13.9000	14.3000	+1.779%	15,450	+13,046.853%
2024-01-19	14.4500	14.4500	14.0500	14.0500	-2.768%	45,284	+13,280.783%
2024-01-18	14.7500	14.7500	14.4500	14.4500	-2.034%	13,990	+12,910.381%
2024-01-17	15.1500	14.7500	14.7000	14.7500	-2.961%	16,611	+12,645.763%
2024-01-16	15.2500	15.2500	15.2000	15.2000	-0.328%	45,215	+12,268.421%
2024-01-15	15.2500	15.2500	15.2500	15.2500	-1.294%	14,517	+12,227.869%
2024-01-12	15.3000	15.4500	15.4500	15.4500	+0.980%	10,576	+12,068.285%
2024-01-11	15.4000	15.3000	15.1000	15.3000	-1.923%	34,208	+12,187.582%
2024-01-10	15.4500	15.6000	15.6000	15.6000	+0.322%	10,454	+11,951.282%
2024-01-09	15.4000	15.5500	15.4000	15.5500	+0.974%	40,367	+11,990.032%
2024-01-08	15.7500	15.7500	15.4000	15.4000	-2.222%	76,926	+12,107.792%
2024-01-05	15.7500	15.7500	15.7500	15.7500	+0.318%	11,467	+11,836.508%
2024-01-04	15.8500	15.7000	15.7000	15.7000	-0.946%	42,766	+11,874.522%
2024-01-03	16.0000	16.0000	15.6000	15.8500	-0.938%	27,250	+11,761.199%
2024-01-02	16.0500	16.0500	15.7000	16.0000	-0.312%	18,196	+11,650.000%
2023-12-29	16.0500	16.0500	16.0500	16.0500	0.000%	28,119	+11,613.396%
2023-12-28	16.0000	16.1500	16.0000	16.0500	+0.313%	14,838	+11,613.396%
2023-12-27	15.8000	16.1000	15.8000	16.0000	-0.929%	19,494	+11,650.000%
2023-12-22	15.0000	16.1500	15.0000	16.1500	+1.572%	16,668	+11,540.867%
2023-12-21	16.1000	15.9000	15.9000	15.9000	-1.242%	11,379	+11,723.899%
2023-12-20	15.9000	16.1000	16.1000	16.1000	+1.899%	68,684	+11,577.019%
2023-12-19	15.6000	15.8000	15.1000	15.8000	+0.958%	41,149	+11,798.734%
2023-12-18	15.5000	15.6500	15.1750	15.6500	+0.968%	71,864	+11,912.780%
2023-12-15	15.1500	15.8500	14.8000	15.5000	+2.310%	79,007	+12,029.032%
2023-12-14	14.5000	15.2000	14.7000	15.1500	+4.483%	119,888	+12,309.241%
2023-12-13	14.4500	14.6000	14.4500	14.5000	0.000%	92,379	+12,865.517%
2023-12-12	14.5000	14.5000	14.2000	14.5000	+2.113%	117,412	+12,865.517%
2023-12-11	14.1500	14.2000	14.1500	14.2000	+0.709%	18,251	+13,139.437%
2023-12-08	13.9500	14.1000	13.5000	14.1000	+0.356%	25,521	+13,233.333%
2023-12-07	13.9500	14.0500	14.0500	14.0500	+0.717%	28,951	+13,280.783%
2023-12-06	13.9500	13.9500	13.9500	13.9500	-0.357%	17,075	+13,376.703%
2023-12-05	14.0000	14.2000	13.9500	14.0000	0.000%	87,196	+13,328.571%
2023-12-04	13.5500	14.0000	13.5000	14.0000	+2.941%	30,763	+13,328.571%
2023-12-01	13.1500	13.6000	13.6000	13.6000	+3.422%	76,624	+13,723.529%
2023-11-30	12.6500	13.2000	12.6500	13.1500	+2.734%	87,959	+14,196.578%
2023-11-29	12.8000	12.8000	12.8000	12.8000	+1.587%	72,554	+14,587.500%
2023-11-28	13.0500	12.6000	12.6000	12.6000	-3.448%	27,071	+14,820.635%
2023-11-27	13.0500	13.0500	13.0500	13.0500	-1.136%	69,054	+14,306.130%
2023-11-24	13.0500	13.2000	13.2000	13.2000	+1.149%	28,838	+14,142.424%
2023-11-23	12.5000	13.0500	12.5000	13.0500	+1.163%	8,805	+14,306.130%
2023-11-22	12.9000	13.0500	12.9000	12.9000	0.000%	27,929	+14,473.643%
2023-11-21	12.9500	12.9000	12.9000	12.9000	+0.781%	24,870	+14,473.643%
2023-11-20	13.2500	13.3000	12.8000	12.8000	-1.916%	127,216	+14,587.500%
2023-11-17	12.7500	13.0500	12.7500	13.0500	+2.353%	100,020	+14,306.130%
2023-11-16	12.7500	12.7500	12.6000	12.7500	0.000%	16,352	+14,645.098%
2023-11-15	12.7500	12.7500	12.0000	12.7500	+0.394%	16,272	+14,645.098%
2023-11-14	12.4000	12.7000	12.4000	12.7000	+4.098%	181,523	+14,703.150%
2023-11-13	12.4000	12.2000	12.2000	12.2000	-1.215%	24,158	+15,309.836%
2023-11-10	13.1000	13.1000	12.3500	12.3500	-5.725%	23,776	+15,122.672%
2023-11-09	13.1000	13.1500	13.1000	13.1000	0.000%	8,728	+14,251.145%
2023-11-08	13.3000	13.3000	13.1000	13.1000	-1.504%	13,348	+14,251.145%
2023-11-07	13.6000	13.6000	13.2000	13.3000	-0.746%	56,202	+14,035.338%
2023-11-06	13.5500	13.4000	13.4000	13.4000	-1.107%	55,302	+13,929.851%
2023-11-03	13.5500	13.5500	13.5500	13.5500	0.000%	13,279	+13,774.539%
2023-11-02	13.0500	13.6000	13.0500	13.5500	+6.275%	85,350	+13,774.539%
2023-11-01	12.7000	12.7500	12.7000	12.7500	+0.394%	4,750	+14,645.098%
2023-10-31	12.6500	12.7000	12.6500	12.7000	+0.395%	8,134	+14,703.150%
2023-10-30	12.6500	12.6500	12.6500	12.6500	+0.397%	7,668	+14,761.660%
2023-10-27	12.2000	12.6000	12.6000	12.6000	+3.279%	16,386	+14,820.635%
2023-10-26	12.3000	12.3000	12.0500	12.2000	-0.813%	8,288	+15,309.836%
2023-10-25	12.0500	12.3000	11.9500	12.3000	+2.075%	14,852	+15,184.553%
2023-10-24	11.7500	12.0500	12.0500	12.0500	+3.879%	30,865	+15,501.660%
2023-10-23	11.8500	11.6000	11.6000	11.6000	-2.110%	32,507	+16,106.897%
2023-10-20	11.6500	11.9000	11.8000	11.8500	-1.250%	53,172	+15,764.979%
2023-10-19	11.8000	11.8000	11.6500	12.0000	0.000%	12,928	+15,566.667%
2023-10-18	11.3500	12.0000	12.0000	12.0000	+6.667%	19,272	+15,566.667%
2023-10-17	11.5000	11.5500	11.2500	11.2500	-1.747%	55,595	+16,611.111%
2023-10-16	11.5000	11.6500	11.4500	11.4500	+8.019%	106,613	+16,319.214%
2023-10-13	10.6000	10.6000	10.6000	10.6000	+0.952%	256,917	+17,635.849%
2023-10-12	10.5000	10.5000	10.2000	10.5000	-0.943%	43,514	+17,804.762%
2023-10-11	10.2000	10.6000	10.0000	10.6000	+3.922%	122,341	+17,635.849%
2023-10-10	10.6500	10.7000	10.2000	10.2000	-5.556%	51,225	+18,331.373%
2023-10-09	11.6000	11.8000	10.8000	10.8000	-8.475%	99,029	+17,307.407%
2023-10-06	12.1000	11.8000	11.8000	11.8000	-2.479%	17,955	+15,832.203%
2023-10-05	12.5500	12.1000	11.8500	12.1000	-3.586%	27,492	+15,437.190%
2023-10-04	13.2500	13.2500	12.4000	12.5500	-5.283%	45,517	+14,880.080%
2023-10-03	13.2500	13.2500	13.2500	13.2500	0.000%	248,722	+14,088.679%
2023-10-02	13.3000	13.3000	13.2500	13.2500	-0.376%	23,254	+14,088.679%
2023-09-29	13.3000	13.3000	13.3000	13.3000	0.000%	10,875	+14,035.338%
2023-09-28	12.7500	13.3000	12.7500	13.3000	+4.314%	19,014	+14,035.338%
2023-09-27	12.7500	12.7500	12.7500	12.7500	-0.391%	553	+14,645.098%
2023-09-26	12.7500	12.8000	12.7500	12.8000	+0.392%	10,995	+14,587.500%
2023-09-25	12.7500	12.7500	12.7500	12.7500	0.000%	8,035	+14,645.098%
2023-09-22	12.7500	12.7500	12.7500	12.7500	0.000%	14,451	+14,645.098%
2023-09-21	12.7500	12.7500	12.7500	12.7500	0.000%	7,658	+14,645.098%
2023-09-20	12.7500	12.7500	12.7500	12.7500	0.000%	13,544	+14,645.098%
2023-09-19	12.7000	12.7500	12.7000	12.7500	+2.000%	26,888	+14,645.098%
2023-09-18	12.7000	12.5000	12.5000	12.5000	0.000%	18,642	+14,940.000%
2023-09-15	12.7500	12.5000	12.5000	12.5000	-1.961%	81,815	+14,940.000%
2023-09-14	12.7500	12.7500	12.7500	12.7500	-0.778%	10,594	+14,645.098%
2023-09-13	13.0000	12.8500	12.8500	12.8500	-1.154%	10,940	+14,530.350%
2023-09-12	13.0000	13.0000	13.0000	13.0000	0.000%	8,004	+14,361.538%
2023-09-11	13.0500	13.0000	13.0000	13.0000	-0.383%	9,835	+14,361.538%
2023-09-08	13.0500	13.0500	13.0500	13.0500	+0.385%	8,972	+14,306.130%
2023-09-07	12.4500	13.1000	13.0000	13.0000	+4.418%	49,608	+14,361.538%
2023-09-06	12.4000	12.4500	12.4000	12.4500	+0.810%	18,812	+15,000.402%
2023-09-05	12.3500	12.4000	12.3500	12.3500	0.000%	48,374	+15,122.672%
2023-09-04	12.4250	12.3500	12.3500	12.3500	-0.604%	13,624	+15,122.672%
2023-09-01	12.4500	12.4500	12.4250	12.4250	+0.202%	9,767	+15,030.785%
2023-08-31	12.4500	12.5000	12.4000	12.4000	0.000%	10,660	+15,061.290%
2023-08-30	12.5000	12.4000	12.4000	12.4000	-1.195%	23,615	+15,061.290%
2023-08-29	12.3500	12.5500	12.5000	12.5500	0.000%	63,596	+14,880.080%
2023-08-25	12.3500	12.5500	12.3500	12.5500	+4.149%	6,485	+14,880.080%
2023-08-23	12.0500	12.0500	12.0500	12.0500	0.000%	7,814	+15,501.660%
2023-08-22	11.7000	12.0500	11.8500	12.0500	+2.991%	28,715	+15,501.660%
2023-08-21	11.8000	11.8000	11.7000	11.7000	-0.847%	6,528	+15,968.376%
2023-08-18	12.2000	12.0000	11.7000	11.8000	-3.279%	34,770	+15,832.203%
2023-08-17	12.7000	12.6000	12.2000	12.2000	-5.058%	23,245	+15,309.836%
2023-08-15	12.8750	12.8750	12.8500	12.8500	-0.388%	19,946	+14,530.350%
2023-08-14	12.8500	12.9000	12.8500	12.9000	+0.389%	23,398	+14,473.643%
2023-08-11	12.8500	12.8500	12.8500	12.8500	-0.772%	7,880	+14,530.350%
2023-08-10	12.5500	12.9500	12.5500	12.9500	+3.187%	44,834	+14,417.375%
2023-08-09	12.5500	12.5500	12.5500	12.5500	0.000%	34,731	+14,880.080%
2023-08-08	12.0500	12.7000	12.5000	12.5500	+4.583%	31,003	+14,880.080%
2023-08-07	11.7500	12.1000	11.9000	12.0000	+1.695%	21,546	+15,566.667%
2023-08-04	11.8500	11.8000	11.8000	11.8000	-0.422%	48,545	+15,832.203%
2023-08-03	12.5500	12.5500	11.8500	11.8500	-4.435%	27,133	+15,764.979%
2023-08-02	12.9500	12.5500	12.4000	12.4000	-4.247%	22,505	+15,061.290%
2023-08-01	13.0000	12.9500	12.9000	12.9500	-0.385%	3,937	+14,417.375%
2023-07-31	13.0000	13.2000	13.0000	13.0000	-1.887%	29,474	+14,361.538%
2023-07-28	13.1000	13.2500	13.0000	13.2500	+1.145%	11,332	+14,088.679%
2023-07-27	13.0000	13.1500	13.0000	13.1000	+0.383%	16,035	+14,251.145%
2023-07-26	12.7500	13.1500	12.5000	13.0500	+0.385%	59,522	+14,306.130%
2023-07-25	12.7500	13.0000	12.5000	13.0000	+4.000%	48,318	+14,361.538%
2023-07-24	12.8000	12.8000	12.5000	12.5000	-2.344%	10,737	+14,940.000%
2023-07-21	12.7000	12.8000	12.6500	12.8000	+0.787%	20,379	+14,587.500%
2023-07-20	13.1000	13.1000	12.7000	12.7000	-3.053%	26,094	+14,703.150%
2023-07-19	13.2000	13.3500	13.1000	13.1000	-0.758%	33,699	+14,251.145%
2023-07-18	13.3500	13.2000	13.2000	13.2000	-1.124%	13,283	+14,142.424%
2023-07-17	13.3500	13.3500	13.2500	13.3500	0.000%	27,619	+13,982.397%
2023-07-14	13.5000	13.5000	13.3500	13.3500	-1.111%	26,864	+13,982.397%
2023-07-13	13.4000	13.5000	13.2500	13.5000	+2.273%	29,789	+13,825.926%
2023-07-12	13.2500	13.2000	13.2000	13.2000	0.000%	39,476	+14,142.424%
2023-07-11	13.5000	13.2000	13.2000	13.2000	-2.222%	14,758	+14,142.424%
2023-07-10	13.5000	13.5000	13.0000	13.5000	0.000%	6,401	+13,825.926%
2023-07-07	13.5000	13.5000	13.3000	13.5000	0.000%	8,705	+13,825.926%
2023-07-06	13.5000	13.5000	13.0500	13.5000	0.000%	21,817	+13,825.926%
2023-07-05	13.5000	13.5000	13.5000	13.5000	0.000%	20,313	+13,825.926%
2023-07-04	13.4500	13.6000	13.3000	13.5000	+1.504%	14,641	+13,825.926%
2023-07-03	13.1000	13.3000	13.1000	13.3000	+2.308%	39,494	+14,035.338%
2023-06-30	13.6000	13.0000	13.0000	13.0000	-4.412%	17,723	+14,361.538%
2023-06-29	13.6500	13.6500	13.5000	13.6000	0.000%	29,527	+13,723.529%
2023-06-28	13.9000	13.9000	13.6000	13.6000	-2.158%	19,164	+13,723.529%
2023-06-27	14.8000	14.7500	13.9000	13.9000	-5.763%	53,123	+13,425.180%
2023-06-26	14.7500	14.7500	14.7500	14.7500	-1.667%	69,217	+12,645.763%
2023-06-23	14.7500	15.0000	15.0000	15.0000	+2.041%	62,601	+12,433.333%
2023-06-22	14.7000	14.7000	14.7000	14.7000	0.000%	27,753	+12,689.116%
2023-06-21	15.0500	15.0500	14.6500	14.7000	+0.341%	42,484	+12,689.116%
2023-06-20	14.5500	14.6500	14.5500	14.6500	+0.687%	23,421	+12,732.765%
2023-06-19	14.6000	14.6000	14.5000	14.5500	+0.345%	27,209	+12,820.962%
2023-06-16	14.2500	14.5500	14.2500	14.5000	+1.754%	36,853	+12,865.517%
2023-06-15	14.1000	14.2500	14.1000	14.2500	+1.064%	309,680	+13,092.982%
2023-06-14	13.9000	14.1000	13.9000	14.1000	+1.439%	30,525	+13,233.333%
2023-06-13	13.8500	14.0500	13.8500	13.9000	+0.361%	18,581	+13,425.180%
2023-06-12	13.8500	13.8500	13.8500	13.8500	-1.071%	26,423	+13,474.007%
2023-06-09	13.9500	14.0000	13.8500	14.0000	+0.358%	17,040	+13,328.571%
2023-06-08	14.2500	14.2500	13.9500	13.9500	-1.761%	73,073	+13,376.703%
2023-06-07	14.1500	14.3000	14.1500	14.2000	0.000%	33,851	+13,139.437%
2023-06-06	14.2000	14.2000	13.8000	14.2000	+1.068%	20,698	+13,139.437%
2023-06-05	13.5000	14.0500	13.5000	14.0500	+3.690%	28,588	+13,280.783%
2023-06-02	13.2500	13.7500	13.2500	13.5500	+2.264%	49,369	+13,774.539%
2023-06-01	12.9500	13.5000	12.9500	13.2500	+1.923%	26,232	+14,088.679%
2023-05-31	12.7500	13.0500	12.7500	13.0000	+1.961%	25,124	+14,361.538%
2023-05-30	12.0500	12.8500	12.0500	12.7500	+5.809%	61,893	+14,645.098%
2023-05-26	12.0500	12.1000	12.0500	12.0500	0.000%	122,106	+15,501.660%
2023-05-25	11.9000	12.0500	11.9000	12.0500	+1.688%	34,169	+15,501.660%
2023-05-24	11.8500	11.9000	11.8500	11.8500	-0.420%	394,680	+15,764.979%
2023-05-23	12.0000	12.0000	11.8500	11.9000	0.000%	22,958	+15,698.319%
2023-05-22	12.0000	12.0000	11.9000	11.9000	+0.847%	27,744	+15,698.319%
2023-05-19	11.8000	11.8000	11.8000	11.8000	0.000%	13,872	+15,832.203%
2023-05-18	11.8000	11.8000	11.8000	11.8000	0.000%	14,811	+15,832.203%
2023-05-17	11.9000	11.9500	11.8000	11.8000	-0.840%	14,526	+15,832.203%
2023-05-16	11.9000	11.9000	11.9000	11.9000	0.000%	49,272	+15,698.319%
2023-05-15	12.2000	12.2000	11.9000	11.9000	-1.040%	21,013	+15,698.319%
2023-05-12	12.0250	12.0500	12.0000	12.0250	+1.050%	12,647	+15,534.096%
2023-05-11	12.0000	12.0500	11.9000	11.9000	-0.833%	13,422	+15,698.319%
2023-05-10	12.2000	12.2000	12.0000	12.0000	-0.826%	29,455	+15,566.667%
2023-05-09	12.0500	12.4000	12.0000	12.1000	+0.833%	194,183	+15,437.190%
2023-05-05	11.9000	12.0000	11.9000	12.0000	+0.840%	18,490	+15,566.667%
2023-05-04	11.9000	11.9000	11.9000	11.9000	-1.653%	5,551	+15,698.319%
2023-05-03	12.3000	12.1000	11.8500	12.1000	-5.098%	41,241	+15,437.190%
2023-05-02	12.3000	12.7500	12.7500	12.7500	+3.659%	32,631	+14,645.098%
2023-04-28	12.4000	12.4000	12.3000	12.3000	-1.205%	20,020	+15,184.553%
2023-04-27	11.9500	12.4500	11.9000	12.4500	+4.184%	29,664	+15,000.402%
2023-04-26	11.9500	12.1000	11.9500	11.9500	0.000%	6,907	+15,632.218%
2023-04-25	11.9500	11.9500	11.9500	11.9500	-1.240%	9,649	+15,632.218%
2023-04-24	12.0000	12.1500	12.1000	12.1000	+0.833%	21,353	+15,437.190%
2023-04-21	12.0500	12.0500	12.0000	12.0000	-0.415%	8,380	+15,566.667%
2023-04-20	12.0500	12.0500	12.0000	12.0500	0.000%	12,942	+15,501.660%
2023-04-19	12.0500	12.0500	12.0500	12.0500	0.000%	8,906	+15,501.660%
2023-04-18	12.0500	12.0500	12.0500	12.0500	0.000%	73,108	+15,501.660%
2023-04-17	12.1000	12.1500	12.0000	12.0500	+0.417%	566,338	+15,501.660%
2023-04-14	11.6000	12.0000	11.6000	12.0000	0.000%	65,731	+15,566.667%
2023-04-13	12.1000	12.0000	12.0000	12.0000	-0.826%	24,566	+15,566.667%
2023-04-12	11.8500	12.1000	11.8500	12.1000	+0.833%	35,252	+15,437.190%
2023-04-11	11.7500	12.0000	11.8500	12.0000	+2.128%	81,711	+15,566.667%
2023-04-06	11.6500	11.7500	11.6500	11.7500	+0.858%	42,481	+15,900.000%
2023-04-05	11.3500	11.6500	11.3500	11.6500	+2.643%	46,261	+16,037.339%
2023-04-04	11.3500	11.4000	11.3500	11.3500	0.000%	46,013	+16,463.877%
2023-04-03	11.3500	11.3500	11.3500	11.3500	0.000%	28,854	+16,463.877%
2023-03-31	11.5500	11.7000	11.3500	11.3500	+1.794%	265,049	+16,463.877%
2023-03-30	10.7000	11.1500	10.7000	11.1500	+3.721%	48,978	+16,760.987%
2023-03-29	10.2000	10.7500	10.2000	10.7500	+5.392%	28,460	+17,388.372%
2023-03-28	10.3000	10.3000	10.1500	10.2000	-2.857%	24,499	+18,331.373%
2023-03-27	10.3000	10.5000	10.5000	10.5000	+1.942%	7,318	+17,804.762%
2023-03-24	10.3000	10.3000	10.3000	10.3000	0.000%	34,027	+18,152.427%
2023-03-23	10.3500	10.3500	10.3000	10.3000	-0.483%	24,725	+18,152.427%
2023-03-22	10.3000	10.3500	10.3000	10.3500	+0.485%	19,659	+18,064.251%
2023-03-21	10.0000	10.3000	9.9500	10.3000	+3.000%	26,880	+18,152.427%
2023-03-20	10.1500	10.0000	9.6000	10.0000	-1.478%	48,220	+18,700.000%
2023-03-17	10.1500	10.1500	10.1500	10.1500	0.000%	61,758	+18,422.167%
2023-03-16	10.1500	10.1500	10.1500	10.1500	-1.456%	45,065	+18,422.167%
2023-03-15	10.1500	10.3000	10.1000	10.3000	+0.980%	42,039	+18,152.427%
2023-03-14	10.1000	10.2000	10.0000	10.2000	+2.410%	220,163	+18,331.373%
2023-03-13	10.4500	9.9600	9.9600	9.9600	-6.038%	52,086	+18,775.502%
2023-03-10	10.4500	10.6000	10.6000	10.6000	+0.952%	148,212	+17,635.849%
2023-03-09	10.4500	10.5000	10.4500	10.5000	+0.478%	20,991	+17,804.762%
2023-03-08	10.5500	10.5500	10.4000	10.4500	-1.415%	23,067	+17,890.431%
2023-03-07	10.7000	10.6000	10.6000	10.6000	+0.952%	21,057	+17,635.849%
2023-03-06	10.4500	10.9000	10.5000	10.5000	+0.478%	113,564	+17,804.762%
2023-03-03	10.3500	10.4500	10.3000	10.4500	+0.966%	34,193	+17,890.431%
2023-03-02	10.7000	10.6000	10.3500	10.3500	-3.271%	156,232	+18,064.251%
2023-03-01	10.8000	10.8000	10.7000	10.7000	-1.382%	27,357	+17,470.093%
2023-02-28	10.8000	10.8500	10.8500	10.8500	-1.364%	31,598	+17,227.189%
2023-02-27	10.8500	11.0000	11.0000	11.0000	0.000%	19,270	+16,990.909%
2023-02-24	10.9000	11.0000	11.0000	11.0000	+0.917%	10,596	+16,990.909%
2023-02-23	10.9000	10.9000	10.9000	10.9000	0.000%	6,443	+17,147.706%
2023-02-22	10.9000	11.4000	10.9000	10.9000	0.000%	10,427	+17,147.706%
2023-02-21	10.9000	10.9000	10.9000	10.9000	0.000%	25,154	+17,147.706%
2023-02-20	10.9500	10.9500	10.9000	10.9000	-1.802%	4,654	+17,147.706%
2023-02-17	11.0000	11.4000	11.1000	11.1000	+2.304%	6,196	+16,836.937%
2023-02-16	11.0000	11.0000	10.8500	10.8500	-1.364%	14,999	+17,227.189%
2023-02-15	11.0000	11.0000	11.0000	11.0000	0.000%	7,334	+16,990.909%
2023-02-14	11.2000	11.2000	11.0000	11.0000	0.000%	30,649	+16,990.909%
2023-02-13	10.4000	11.0000	10.4000	11.0000	+3.774%	61,367	+16,990.909%
2023-02-10	10.8000	10.8000	10.5000	10.6000	+0.952%	9,155	+17,635.849%
2023-02-09	10.3250	10.7500	10.3250	10.5000	+1.695%	38,968	+17,804.762%
2023-02-08	10.3500	10.3500	10.1750	10.3250	-0.242%	20,070	+18,108.232%
2023-02-07	10.5000	10.5000	10.3500	10.3500	-1.896%	25,301	+18,064.251%
2023-02-06	10.5500	10.7500	10.5000	10.5500	-1.860%	34,009	+17,719.905%
2023-02-03	10.7000	10.7500	10.6000	10.7500	+0.467%	30,477	+17,388.372%
2023-02-02	10.8500	11.2000	10.7000	10.7000	-1.382%	17,304	+17,470.093%
2023-02-01	11.3500	11.3500	10.8500	10.8500	-4.405%	13,960	+17,227.189%
2023-01-31	11.6000	11.6000	11.0000	11.3500	-1.944%	47,570	+16,463.877%
2023-01-30	11.9500	11.9500	11.5750	11.5750	-1.907%	18,184	+16,141.901%
2023-01-27	11.9500	11.9500	11.8000	11.8000	-1.667%	21,990	+15,832.203%
2023-01-26	11.9500	12.0000	12.0000	12.0000	+0.418%	4,117	+15,566.667%
2023-01-25	11.7000	12.1500	11.7000	11.9500	+1.919%	25,008	+15,632.218%
2023-01-24	11.6500	11.7250	11.2000	11.7250	+0.214%	142,131	+15,934.115%
2023-01-23	11.5000	11.7000	11.7000	11.7000	+1.739%	82,488	+15,968.376%
2023-01-20	11.0000	11.5000	10.5500	11.5000	+6.481%	17,914	+16,247.826%
2023-01-19	11.2000	10.8000	10.8000	10.8000	-3.571%	100,816	+17,307.407%
2023-01-18	11.3500	11.2500	10.9750	11.2000	-1.754%	76,179	+16,685.714%
2023-01-17	12.0500	12.0500	11.4000	11.4000	-5.394%	16,915	+16,391.228%
2023-01-16	12.0500	12.0500	11.9500	12.0500	0.000%	16,603	+15,501.660%
2023-01-13	12.1500	12.1500	12.0500	12.0500	-0.823%	17,979	+15,501.660%
2023-01-12	12.1500	12.1500	12.1500	12.1500	0.000%	15,721	+15,373.251%
2023-01-11	12.1500	12.1500	12.0500	12.1500	0.000%	32,303	+15,373.251%
2023-01-10	12.2000	12.2000	12.1500	12.1500	-0.410%	20,576	+15,373.251%
2023-01-09	11.9000	12.2000	11.8500	12.2000	+2.954%	39,951	+15,309.836%
2023-01-06	11.8500	11.8500	11.8500	11.8500	0.000%	31,975	+15,764.979%
2023-01-05	12.1500	12.1500	11.7500	11.8500	-2.469%	17,811	+15,764.979%
2023-01-04	12.1000	12.1500	12.1000	12.1500	+1.250%	17,540	+15,373.251%
2023-01-03	12.1000	12.4000	12.0000	12.0000	-0.826%	41,475	+15,566.667%
2022-12-30	12.1000	12.1000	12.1000	12.1000	+0.833%	3,573	+15,437.190%
2022-12-29	12.1500	12.0000	12.0000	12.0000	0.000%	16,264	+15,566.667%
2022-12-28	12.4000	12.0000	12.0000	12.0000	-3.226%	41,479	+15,566.667%
2022-12-23	12.4000	12.4000	12.4000	12.4000	0.000%	13,365	+15,061.290%
2022-12-22	12.4000	12.4000	12.4000	12.4000	0.000%	25,539	+15,061.290%
2022-12-21	12.1500	12.4000	12.1500	12.4000	+2.058%	48,931	+15,061.290%
2022-12-20	12.1500	12.1500	12.1500	12.1500	-1.619%	20,389	+15,373.251%

.dark-mode .hslBX8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hslBX8{ color: #333333; background-color: white; border: 2px solid #333333; }CERCERILLION PLCstock LSE

CER
CERILLION PLC
stock LSE