Shares Magazine
21.50p+0.00 (+0.00%)01 May 2025, 09:06
Ceps PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 1, 2025 | 21.50p | 22.40p | 22.40p | 21.50p | 5,500 |
| Apr 29, 2025 | 20.50p | 22.14p | 20.00p | 21.50p | 12,298 |
| Apr 28, 2025 | 20.50p | 18.00p | 17.95p | 20.50p | 12,118 |
| Apr 25, 2025 | 20.50p | 22.14p | 22.14p | 20.50p | 519 |
| Apr 17, 2025 | 20.50p | 18.10p | 18.10p | 20.50p | 5,318 |
| Apr 10, 2025 | 20.50p | 18.10p | 18.10p | 20.50p | 476 |
| Apr 7, 2025 | 20.50p | 18.10p | 18.10p | 20.50p | 2,767 |
| Apr 2, 2025 | 23.50p | 21.30p | 21.00p | 21.50p | 15,815 |
| Mar 26, 2025 | 23.50p | 23.88p | 22.00p | 22.50p | 8,700 |
| Mar 21, 2025 | 24.50p | 24.25p | 23.50p | 23.50p | 193,300 |
| Mar 10, 2025 | 23.00p | 24.00p | 22.12p | 24.50p | 38,337 |
| Mar 5, 2025 | 22.00p | 23.00p | 22.88p | 23.00p | 20,000 |
| Mar 4, 2025 | 21.50p | 22.84p | 21.12p | 22.00p | 17,836 |
| Feb 28, 2025 | 21.50p | 22.84p | 22.84p | 21.50p | 2,000 |
| Feb 20, 2025 | 22.00p | 22.84p | 20.00p | 21.50p | 36,101 |
| Feb 14, 2025 | 23.00p | 21.30p | 16.00p | 22.00p | 70,000 |
| Feb 11, 2025 | 23.00p | 21.24p | 21.24p | 23.00p | 69 |
| Feb 10, 2025 | 23.00p | 23.00p | 23.00p | 23.00p | 10,000 |
| Feb 5, 2025 | 22.50p | 22.90p | 22.90p | 23.00p | 10,000 |
| Jan 29, 2025 | 21.50p | 21.90p | 21.00p | 22.50p | 55,000 |
| Jan 27, 2025 | 22.50p | 18.00p | 18.00p | 21.50p | 30,878 |
| Jan 10, 2025 | 23.00p | 18.00p | 18.00p | 22.50p | 2,086 |
| Jan 9, 2025 | 23.50p | 20.50p | 20.50p | 23.00p | 12,900 |
| Jan 7, 2025 | 23.50p | 22.00p | 22.00p | 23.50p | 3,401 |
| Jan 2, 2025 | 23.50p | 23.40p | 22.00p | 23.50p | 26,899 |
| Dec 23, 2024 | 23.50p | 21.00p | 21.00p | 23.50p | 8,000 |
| Dec 11, 2024 | 23.50p | 22.18p | 22.18p | 23.50p | 250 |
| Dec 10, 2024 | 23.00p | 23.88p | 23.88p | 23.50p | 10,469 |
| Dec 9, 2024 | 23.50p | 21.25p | 21.25p | 23.00p | 12,995 |
| Dec 6, 2024 | 23.50p | 23.00p | 23.00p | 23.50p | 25,000 |
| Dec 4, 2024 | 22.50p | 23.00p | 22.00p | 23.50p | 68,000 |
| Dec 3, 2024 | 23.00p | 21.20p | 21.20p | 22.50p | 3,405 |
| Nov 25, 2024 | 22.50p | 23.35p | 23.35p | 23.00p | 10,000 |
| Nov 18, 2024 | 22.50p | 23.40p | 23.40p | 22.50p | 85 |
| Nov 12, 2024 | 23.50p | 21.50p | 20.00p | 22.50p | 25,668 |
| Oct 31, 2024 | 24.00p | 24.75p | 22.00p | 23.50p | 4,586 |
| Oct 30, 2024 | 26.00p | 22.66p | 22.00p | 24.00p | 15,000 |
| Oct 14, 2024 | 22.50p | 20.75p | 20.75p | 22.00p | 12,000 |
| Oct 11, 2024 | 22.50p | 20.62p | 20.62p | 22.50p | 2,800 |
| Oct 10, 2024 | 22.50p | 20.62p | 20.62p | 22.50p | 1,541 |
| Oct 8, 2024 | 23.00p | 20.60p | 20.60p | 22.50p | 2,000 |
| Oct 7, 2024 | 23.00p | 23.00p | 23.00p | 23.00p | 20,000 |
| Oct 2, 2024 | 23.00p | 20.60p | 20.60p | 23.00p | 2,125 |
| Sep 30, 2024 | 23.00p | 20.55p | 20.55p | 23.00p | 5,940 |
| Sep 27, 2024 | 23.00p | 23.00p | 21.24p | 23.00p | 25,250 |
| Sep 26, 2024 | 23.00p | 21.04p | 21.04p | 23.00p | 188 |
| Sep 23, 2024 | 23.00p | 22.00p | 22.00p | 23.00p | 17,500 |
| Sep 20, 2024 | 23.50p | 22.00p | 22.00p | 23.00p | 4,500 |
| Sep 19, 2024 | 24.50p | 24.00p | 24.00p | 23.50p | 500 |
| Sep 10, 2024 | 24.50p | 22.00p | 22.00p | 24.50p | 10,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.