Shares Magazine
1,480.00p+15.00 (+1.12%)22 Apr 2025, 17:26
Cerillion PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 1335.00p | 1350.00p | 1320.00p | 1335.00p | 26,978 |
| Apr 16, 2025 | 1320.00p | 1340.00p | 1290.00p | 1325.00p | 42,275 |
| Apr 15, 2025 | 1235.00p | 1325.00p | 1200.00p | 1325.00p | 288,679 |
| Apr 14, 2025 | 1315.00p | 1330.00p | 1220.00p | 1230.00p | 79,886 |
| Apr 11, 2025 | 1340.00p | 1350.00p | 1300.00p | 1300.00p | 33,627 |
| Apr 10, 2025 | 1375.00p | 1430.00p | 1325.00p | 1325.00p | 56,172 |
| Apr 9, 2025 | 1375.00p | 1400.00p | 1320.00p | 1320.00p | 15,803 |
| Apr 8, 2025 | 1412.50p | 1450.00p | 1370.00p | 1370.00p | 66,933 |
| Apr 7, 2025 | 1450.00p | 1480.00p | 1360.00p | 1360.00p | 84,781 |
| Apr 4, 2025 | 1520.00p | 1540.00p | 1460.00p | 1460.00p | 47,718 |
| Apr 3, 2025 | 1515.00p | 1540.00p | 1500.00p | 1510.00p | 45,772 |
| Apr 2, 2025 | 1535.00p | 1550.00p | 1525.00p | 1535.00p | 62,670 |
| Apr 1, 2025 | 1537.50p | 1540.00p | 1525.00p | 1540.00p | 39,459 |
| Mar 31, 2025 | 1545.00p | 1570.00p | 1525.00p | 1540.00p | 40,432 |
| Mar 28, 2025 | 1550.00p | 1570.00p | 1520.00p | 1540.00p | 26,105 |
| Mar 27, 2025 | 1550.00p | 1570.00p | 1520.00p | 1520.00p | 35,498 |
| Mar 26, 2025 | 1555.00p | 1580.00p | 1515.00p | 1515.00p | 16,044 |
| Mar 25, 2025 | 1525.00p | 1580.00p | 1500.00p | 1545.00p | 54,891 |
| Mar 24, 2025 | 1525.00p | 1550.00p | 1475.00p | 1510.00p | 51,392 |
| Mar 21, 2025 | 1525.00p | 1550.00p | 1500.00p | 1540.00p | 268,361 |
| Mar 20, 2025 | 1470.00p | 1550.00p | 1475.00p | 1510.00p | 134,420 |
| Mar 19, 2025 | 1455.00p | 1489.00p | 1440.00p | 1470.00p | 34,975 |
| Mar 18, 2025 | 1455.00p | 1470.00p | 1430.00p | 1440.00p | 33,002 |
| Mar 17, 2025 | 1455.00p | 1470.00p | 1440.00p | 1440.00p | 37,564 |
| Mar 14, 2025 | 1390.00p | 1470.00p | 1381.00p | 1465.00p | 45,352 |
| Mar 13, 2025 | 1310.00p | 1400.00p | 1300.00p | 1375.00p | 114,263 |
| Mar 12, 2025 | 1330.00p | 1340.00p | 1281.13p | 1320.00p | 65,028 |
| Mar 11, 2025 | 1395.00p | 1400.00p | 1303.50p | 1320.00p | 67,612 |
| Mar 10, 2025 | 1455.00p | 1475.00p | 1380.00p | 1400.00p | 29,951 |
| Mar 7, 2025 | 1480.00p | 1500.00p | 1435.00p | 1485.00p | 32,559 |
| Mar 6, 2025 | 1505.00p | 1520.00p | 1460.00p | 1460.00p | 15,650 |
| Mar 5, 2025 | 1520.00p | 1540.00p | 1480.00p | 1480.00p | 16,706 |
| Mar 4, 2025 | 1575.00p | 1590.00p | 1501.20p | 1520.00p | 60,684 |
| Mar 3, 2025 | 1575.00p | 1590.00p | 1550.00p | 1565.00p | 116,855 |
| Feb 28, 2025 | 1602.50p | 1620.00p | 1559.65p | 1560.00p | 30,704 |
| Feb 27, 2025 | 1632.50p | 1660.00p | 1580.00p | 1650.00p | 18,273 |
| Feb 26, 2025 | 1652.50p | 1675.00p | 1615.00p | 1632.50p | 12,921 |
| Feb 25, 2025 | 1652.50p | 1675.00p | 1605.00p | 1605.00p | 47,742 |
| Feb 24, 2025 | 1662.50p | 1675.00p | 1630.00p | 1675.00p | 251,909 |
| Feb 21, 2025 | 1652.50p | 1675.00p | 1630.00p | 1660.00p | 193,374 |
| Feb 20, 2025 | 1635.00p | 1655.00p | 1620.00p | 1650.00p | 41,942 |
| Feb 19, 2025 | 1655.00p | 1680.00p | 1620.00p | 1635.00p | 71,145 |
| Feb 18, 2025 | 1670.00p | 1700.00p | 1630.00p | 1700.00p | 30,221 |
| Feb 17, 2025 | 1680.00p | 1700.00p | 1640.00p | 1650.00p | 97,826 |
| Feb 14, 2025 | 1692.50p | 1700.00p | 1660.00p | 1670.00p | 56,309 |
| Feb 13, 2025 | 1705.00p | 1730.00p | 1665.00p | 1665.00p | 103,395 |
| Feb 12, 2025 | 1705.00p | 1730.00p | 1680.00p | 1700.00p | 81,450 |
| Feb 11, 2025 | 1705.00p | 1745.00p | 1697.00p | 1745.00p | 50,985 |
| Feb 10, 2025 | 1690.00p | 1730.00p | 1680.00p | 1715.00p | 48,177 |
| Feb 7, 2025 | 1690.00p | 1740.00p | 1680.00p | 1740.00p | 38,952 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |