Ceps Plc (CEPS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 19.5 | 19.5 | 19.5 | 7989 | 19.5 | DE |
| 4 | -0.5 | -2.5 | 20 | 20 | 19.5 | 8253 | 19.63670605 | DE |
| 12 | 2 | 11.4285714286 | 17.5 | 21.5 | 17.5 | 19845 | 19.15376806 | DE |
| 26 | -8.5 | -30.3571428571 | 28 | 28 | 17.5 | 41750 | 23.70862974 | DE |
| 52 | -19.5 | -50 | 39 | 41 | 17.5 | 35320 | 23.89461428 | DE |
| 156 | -19 | -49.3506493506 | 38.5 | 55 | 17.5 | 18809 | 26.62272982 | DE |
| 260 | -13 | -40 | 32.5 | 55 | 17.5 | 14733 | 26.70802172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 2424 |
| 1720801800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 13553 |
| 1720715400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720629000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720542600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1720456200 | 19.5 | -0.5 | -2.50 | 20 | 20 | 19.5 | 20000 |
| 1720197000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720110600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1720024200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719937800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719851400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719592200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719505800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719419400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1719333000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 90 |
| 1719246600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1718987400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 1000 |
| 1718901000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1718814600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 12448 |
| 1718728200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1718641800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1718382600 | 20 | 0 | 0.00 | 20 | 20 | 20 | 839 |
| 1718296200 | 20 | 0 | 0.00 | 20 | 20 | 20 | 5000 |
| 1718209800 | 20 | 0 | 0.00 | 20 | 20 | 20 | 2297 |
| 1718123400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 9814 |
| 1718037000 | 20 | 1 | 5.26 | 19 | 20 | 19 | 35000 |
| 1717777800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717691400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717605000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 1164 |
| 1717518600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717432200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 1500 |
| 1717173000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1717086600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 2298 |
| 1717000200 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 20000 |
| 1716913800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1716568200 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 15000 |
| 1716481800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716395400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1716309000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 10000 |
| 1716222600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 30000 |
| 1715963400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1715877000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 14932 |
| 1715790600 | 19 | 0 | 0.00 | 19 | 19 | 19 | 133164 |
| 1715704200 | 19 | 0.5 | 2.70 | 19 | 19 | 19 | 0 |
| 1715617800 | 18.5 | 0.5 | 2.78 | 18 | 18.5 | 18 | 58210 |
| 1715358600 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1715272200 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1715185800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 0 |
| 1715099400 | 18 | -3.5 | -16.28 | 21.5 | 21.5 | 18 | 53000 |
| 1714753800 | 21.5 | 4 | 22.86 | 17.5 | 21.5 | 17.5 | 32546 |
| 1714667400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1714581000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1714494600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 2000 |
| 1714408200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1714149000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1714062600 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1713976200 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1713889800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1713803400 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 0 |
| 1713544200 | 17.5 | 0 | 0.00 | 15 | 17.5 | 15 | 0 |
| 1713457800 | 17.5 | -2.5 | -12.50 | 20 | 20 | 17.5 | 16746 |
| 1713371400 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
| 1713285000 | 20 | 0 | 0.00 | 20 | 20 | 20 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
