Cerillion Plc (CER)
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 | 90 | 5.26315789474 | 1710 | 1800 | 1700 | 29829 | 1751.60147371 | DE |
| 4 | 230 | 14.6496815287 | 1570 | 1800 | 1570 | 34360 | 1648.51376011 | DE |
| 12 | 230 | 14.6496815287 | 1570 | 1800 | 1470 | 38066 | 1584.60004738 | DE |
| 26 | 390 | 27.6595744681 | 1410 | 1800 | 1410 | 46190 | 1568.37596992 | DE |
| 52 | 520 | 40.625 | 1280 | 1800 | 990 | 42495 | 1449.06831576 | DE |
| 156 | 1070 | 146.575342466 | 730 | 1800 | 590 | 46342 | 1138.84010591 | DE |
| 260 | 1632.5 | 974.626865672 | 167.5 | 1800 | 145 | 49103 | 824.37137317 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1770 | 5 | 0.28 | 1765 | 1770 | 1755 | 14563 |
| 1721320200 | 1765 | 5 | 0.28 | 1765 | 1765 | 1765 | 15474 |
| 1721233800 | 1760 | 10 | 0.57 | 1740 | 1765 | 1740 | 29931 |
| 1721147400 | 1750 | 25 | 1.45 | 1735 | 1750 | 1735 | 65826 |
| 1721061000 | 1725 | 15 | 0.88 | 1710 | 1735 | 1700 | 23353 |
| 1720801800 | 1710 | 40 | 2.40 | 1670 | 1710 | 1670 | 20671 |
| 1720715400 | 1670 | 0 | 0.00 | 1665 | 1670 | 1665 | 12079 |
| 1720629000 | 1670 | 25 | 1.52 | 1635 | 1670 | 1635 | 44601 |
| 1720542600 | 1645 | 15 | 0.92 | 1615 | 1645 | 1615 | 17421 |
| 1720456200 | 1630 | 10 | 0.62 | 1605 | 1630 | 1605 | 26727 |
| 1720197000 | 1620 | 15 | 0.93 | 1600 | 1620 | 1600 | 135113 |
| 1720110600 | 1605 | 0 | 0.00 | 1605 | 1605 | 1605 | 11756 |
| 1720024200 | 1605 | -5 | -0.31 | 1605 | 1605 | 1605 | 115433 |
| 1719937800 | 1610 | 5 | 0.31 | 1605 | 1610 | 1605 | 24667 |
| 1719851400 | 1605 | 5 | 0.31 | 1595 | 1605 | 1595 | 14020 |
| 1719592200 | 1600 | 5 | 0.31 | 1595 | 1600 | 1595 | 7535 |
| 1719505800 | 1595 | -5 | -0.31 | 1600 | 1600 | 1590 | 29728 |
| 1719419400 | 1600 | 15 | 0.95 | 1585 | 1600 | 1585 | 32098 |
| 1719333000 | 1585 | -5 | -0.31 | 1585 | 1585 | 1585 | 28695 |
| 1719246600 | 1590 | 15 | 0.95 | 1570 | 1590 | 1570 | 17513 |
| 1718987400 | 1575 | -10 | -0.63 | 1585 | 1585 | 1570 | 14020 |
| 1718901000 | 1585 | 10 | 0.63 | 1575 | 1585 | 1560 | 18723 |
| 1718814600 | 1575 | -20 | -1.25 | 1595 | 1595 | 1575 | 14846 |
| 1718728200 | 1595 | 0 | 0.00 | 1595 | 1595 | 1590 | 23409 |
| 1718641800 | 1595 | 10 | 0.63 | 1595 | 1595 | 1595 | 41076 |
| 1718382600 | 1585 | -10 | -0.63 | 1595 | 1600 | 1585 | 59603 |
| 1718296200 | 1595 | 0 | 0.00 | 1595 | 1595 | 1590 | 30147 |
| 1718209800 | 1595 | 15 | 0.95 | 1580 | 1595 | 1580 | 90948 |
| 1718123400 | 1580 | 5 | 0.32 | 1575 | 1585 | 1565 | 45493 |
| 1718037000 | 1575 | 0 | 0.00 | 1575 | 1575 | 1565 | 15643 |
| 1717777800 | 1575 | 0 | 0.00 | 1575 | 1575 | 1575 | 58445 |
| 1717691400 | 1575 | 25 | 1.61 | 1575 | 1575 | 1575 | 18654 |
| 1717605000 | 1550 | -10 | -0.64 | 1575 | 1575 | 1550 | 21776 |
| 1717518600 | 1560 | -15 | -0.95 | 1575 | 1575 | 1560 | 47200 |
| 1717432200 | 1575 | 35 | 2.27 | 1550 | 1575 | 1550 | 61146 |
| 1717173000 | 1540 | 20 | 1.32 | 1520 | 1550 | 1520 | 30757 |
| 1717086600 | 1520 | 20 | 1.33 | 1495 | 1520 | 1495 | 30412 |
| 1717000200 | 1500 | 0 | 0.00 | 1497.5 | 1510 | 1490 | 62095 |
| 1716913800 | 1500 | 0 | 0.00 | 1505 | 1505 | 1500 | 58741 |
| 1716568200 | 1500 | -20 | -1.32 | 1520 | 1525 | 1500 | 41371 |
| 1716481800 | 1520 | 5 | 0.33 | 1505 | 1527.5 | 1500 | 31823 |
| 1716395400 | 1515 | 45 | 3.06 | 1470 | 1520 | 1470 | 86595 |
| 1716309000 | 1470 | -30 | -2.00 | 1500 | 1500 | 1470 | 84855 |
| 1716222600 | 1500 | -15 | -0.99 | 1530 | 1530 | 1500 | 47815 |
| 1715963400 | 1515 | -35 | -2.26 | 1550 | 1550 | 1515 | 9987 |
| 1715877000 | 1550 | 10 | 0.65 | 1550 | 1550 | 1550 | 9693 |
| 1715790600 | 1540 | 0 | 0.00 | 1560 | 1560 | 1540 | 29547 |
| 1715704200 | 1540 | -30 | -1.91 | 1575 | 1580 | 1540 | 33007 |
| 1715617800 | 1570 | -5 | -0.32 | 1650 | 1665 | 1570 | 42420 |
| 1715358600 | 1575 | -25 | -1.56 | 1575 | 1575 | 1575 | 19960 |
| 1715272200 | 1600 | 15 | 0.95 | 1585 | 1600 | 1575 | 7583 |
| 1715185800 | 1585 | 0 | 0.00 | 1585 | 1585 | 1585 | 9689 |
| 1715099400 | 1585 | -35 | -2.16 | 1585 | 1585 | 1585 | 12824 |
| 1714753800 | 1620 | 30 | 1.89 | 1590 | 1620 | 1585 | 31092 |
| 1714667400 | 1590 | 15 | 0.95 | 1575 | 1590 | 1560 | 214901 |
| 1714581000 | 1575 | 5 | 0.32 | 1570 | 1575 | 1570 | 17963 |
| 1714494600 | 1570 | 0 | 0.00 | 1570 | 1570 | 1570 | 15966 |
| 1714408200 | 1570 | 0 | 0.00 | 1570 | 1592.5 | 1570 | 30370 |
| 1714149000 | 1570 | -10 | -0.63 | 1570 | 1570 | 1547.5 | 34068 |
| 1714062600 | 1580 | 30 | 1.94 | 1550 | 1580 | 1550 | 11344 |
| 1713976200 | 1550 | 80 | 5.44 | 1470 | 1550 | 1470 | 31393 |
| 1713889800 | 1470 | 0 | 0.00 | 1470 | 1470 | 1470 | 19860 |
| 1713803400 | 1470 | -25 | -1.67 | 1515 | 1540 | 1430 | 62157 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
