1. Share Prices

  2. Ceps PLC (CEPS)

22.00p-1.00 (-4.35%)14 Feb 2025, 13:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ceps PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Feb 14, 202523.00p21.30p16.00p22.00p70,000
Feb 11, 202523.00p21.24p21.24p23.00p69
Feb 10, 202523.00p23.00p23.00p23.00p10,000
Feb 5, 202522.50p22.90p22.90p23.00p10,000
Jan 29, 202521.50p21.90p21.00p22.50p55,000
Jan 27, 202522.50p18.00p18.00p21.50p30,878
Jan 10, 202523.00p18.00p18.00p22.50p2,086
Jan 9, 202523.50p20.50p20.50p23.00p12,900
Jan 7, 202523.50p22.00p22.00p23.50p3,401
Jan 2, 202523.50p23.40p22.00p23.50p26,899
Dec 23, 202423.50p21.00p21.00p23.50p8,000
Dec 11, 202423.50p22.18p22.18p23.50p250
Dec 10, 202423.00p23.88p23.88p23.50p10,469
Dec 9, 202423.50p21.25p21.25p23.00p12,995
Dec 6, 202423.50p23.00p23.00p23.50p25,000
Dec 4, 202422.50p23.00p22.00p23.50p68,000
Dec 3, 202423.00p21.20p21.20p22.50p3,405
Nov 25, 202422.50p23.35p23.35p23.00p10,000
Nov 18, 202422.50p23.40p23.40p22.50p85
Nov 12, 202423.50p21.50p20.00p22.50p25,668
Oct 31, 202424.00p24.75p22.00p23.50p4,586
Oct 30, 202426.00p22.66p22.00p24.00p15,000
Oct 14, 202422.50p20.75p20.75p22.00p12,000
Oct 11, 202422.50p20.62p20.62p22.50p2,800
Oct 10, 202422.50p20.62p20.62p22.50p1,541
Oct 8, 202423.00p20.60p20.60p22.50p2,000
Oct 7, 202423.00p23.00p23.00p23.00p20,000
Oct 2, 202423.00p20.60p20.60p23.00p2,125
Sep 30, 202423.00p20.55p20.55p23.00p5,940
Sep 27, 202423.00p23.00p21.24p23.00p25,250
Sep 26, 202423.00p21.04p21.04p23.00p188
Sep 23, 202423.00p22.00p22.00p23.00p17,500
Sep 20, 202423.50p22.00p22.00p23.00p4,500
Sep 19, 202424.50p24.00p24.00p23.50p500
Sep 10, 202424.50p22.00p22.00p24.50p10,000
Sep 6, 202421.00p30.00p20.00p24.50p105,310
Sep 2, 202418.50p18.90p17.50p18.50p35,000
Aug 16, 202418.50p18.90p18.90p18.50p2,645
Aug 15, 202418.50p18.90p17.25p18.50p15,000
Aug 14, 202418.50p18.90p18.90p18.50p5,000
Aug 13, 202418.50p18.90p18.90p18.50p2,000
Aug 12, 202418.50p18.90p17.30p18.50p4,474
Aug 8, 202420.00p17.50p17.50p20.00p11,710
Aug 1, 202420.00p21.00p21.00p20.00p1
Jul 31, 202420.00p21.00p17.50p20.00p8,247
Jul 23, 202419.50p19.40p19.40p20.00p20,000
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
12
Showing 1 to 50 of 81

Most Read

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC108.8012.86
Chemring Group PLC347.5010.32
Assura PLC42.508.97
Bae Systems PLC1,338.008.96
Qinetiq Group PLC392.006.41
Aston Martin Lagonda Global Holdings PLC118.905.88

Fallers

CompanyPrice% Chg
Wood Group (John) PLC25.88-10.76
Hochschild Mining PLC185.80-8.02
Raspberry Pi Holdings PLC652.00-5.71
Ip Group PLC46.60-4.51
Diversified Energy Company PLC1,282.00-4.26
Burberry Group PLC1,155.00-2.90
Risers/fallers data from previous trading day. Today's data available from 8:15am.