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 | -150 | -7.83289817232 | 1915 | 1915 | 1730 | 26608 | 1808.22319268 | DE |
| 4 | -70 | -3.81471389646 | 1835 | 1915 | 1730 | 44755 | 1839.5052106 | DE |
| 12 | -35 | -1.94444444444 | 1800 | 1960 | 1680 | 42795 | 1809.8516519 | DE |
| 26 | 195 | 12.4203821656 | 1570 | 1960 | 1570 | 46663 | 1803.00248051 | DE |
| 52 | 165 | 10.3125 | 1600 | 1960 | 1405 | 46017 | 1685.30283146 | DE |
| 156 | 905 | 105.23255814 | 860 | 1960 | 590 | 49672 | 1260.63388823 | DE |
| 260 | 1527 | 641.596638655 | 238 | 1960 | 167 | 51493 | 921.84686592 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 1765 | -5 | -0.28 | 1790 | 1790 | 1765 | 7531 |
| 1734975000 | 1770 | 40 | 2.31 | 1785 | 1790 | 1770 | 20343 |
| 1734715800 | 1730 | -90 | -4.95 | 1835 | 1835 | 1730 | 34682 |
| 1734629400 | 1820 | -60 | -3.19 | 1875 | 1875 | 1820 | 35155 |
| 1734543000 | 1880 | 0 | 0.00 | 1895 | 1895 | 1875 | 21138 |
| 1734456600 | 1880 | -30 | -1.57 | 1915 | 1915 | 1880 | 21724 |
| 1734370200 | 1910 | -5 | -0.26 | 1910 | 1915 | 1910 | 51417 |
| 1734111000 | 1915 | 5 | 0.26 | 1900 | 1915 | 1900 | 40251 |
| 1734024600 | 1910 | 30 | 1.60 | 1870 | 1910 | 1870 | 20736 |
| 1733938200 | 1880 | 10 | 0.53 | 1825 | 1880 | 1825 | 38635 |
| 1733851800 | 1870 | 20 | 1.08 | 1820 | 1870 | 1820 | 9685 |
| 1733765400 | 1850 | -10 | -0.54 | 1810 | 1850 | 1810 | 156187 |
| 1733506200 | 1860 | 50 | 2.76 | 1810 | 1860 | 1810 | 73876 |
| 1733419800 | 1810 | 0 | 0.00 | 1815 | 1815 | 1810 | 194806 |
| 1733333400 | 1810 | 10 | 0.56 | 1805 | 1810 | 1805 | 26978 |
| 1733247000 | 1800 | -70 | -3.74 | 1810 | 1810 | 1800 | 15650 |
| 1733160600 | 1870 | 40 | 2.19 | 1810 | 1870 | 1810 | 13527 |
| 1732901400 | 1830 | 50 | 2.81 | 1835 | 1835 | 1800 | 37963 |
| 1732815000 | 1780 | -20 | -1.11 | 1835 | 1835 | 1780 | 14650 |
| 1732728600 | 1800 | -30 | -1.64 | 1835 | 1835 | 1800 | 11694 |
| 1732642200 | 1830 | 5 | 0.27 | 1835 | 1850 | 1830 | 56001 |
| 1732555800 | 1825 | -25 | -1.35 | 1840 | 1840 | 1825 | 28234 |
| 1732296600 | 1850 | 40 | 2.21 | 1825 | 1850 | 1820 | 94797 |
| 1732210200 | 1810 | -20 | -1.09 | 1855 | 1855 | 1810 | 45642 |
| 1732123800 | 1830 | -45 | -2.40 | 1875 | 1875 | 1830 | 10541 |
| 1732037400 | 1875 | -30 | -1.57 | 1900 | 1900 | 1875 | 17989 |
| 1731951000 | 1905 | 25 | 1.33 | 1955 | 1960 | 1905 | 190731 |
| 1731691800 | 1880 | -40 | -2.08 | 1920 | 1920 | 1880 | 21861 |
| 1731605400 | 1920 | 30 | 1.59 | 1885 | 1940 | 1885 | 61852 |
| 1731519000 | 1890 | 25 | 1.34 | 1865 | 1890 | 1865 | 29109 |
| 1731432600 | 1865 | -5 | -0.27 | 1870 | 1870 | 1865 | 11474 |
| 1731346200 | 1870 | -5 | -0.27 | 1870 | 1870 | 1865 | 22481 |
| 1731087000 | 1875 | 55 | 3.02 | 1825 | 1875 | 1825 | 27053 |
| 1731000600 | 1820 | -15 | -0.82 | 1815 | 1825 | 1815 | 16755 |
| 1730914200 | 1835 | 15 | 0.82 | 1825 | 1840 | 1815 | 11753 |
| 1730827800 | 1820 | 35 | 1.96 | 1805 | 1820 | 1805 | 37598 |
| 1730741400 | 1785 | -60 | -3.25 | 1845 | 1845 | 1785 | 16732 |
| 1730482200 | 1845 | -25 | -1.34 | 1870 | 1870 | 1845 | 33325 |
| 1730395800 | 1870 | 60 | 3.31 | 1815 | 1870 | 1815 | 55019 |
| 1730309400 | 1810 | 95 | 5.54 | 1720 | 1820 | 1720 | 70253 |
| 1730223000 | 1715 | 10 | 0.59 | 1710 | 1720 | 1710 | 23245 |
| 1730136600 | 1705 | -5 | -0.29 | 1730 | 1730 | 1705 | 52307 |
| 1729873800 | 1710 | -145 | -7.82 | 1770 | 1790 | 1710 | 83162 |
| 1729787400 | 1855 | 65 | 3.63 | 1770 | 1855 | 1770 | 32438 |
| 1729701000 | 1790 | 30 | 1.70 | 1765 | 1790 | 1765 | 44473 |
| 1729614600 | 1760 | -20 | -1.12 | 1780 | 1790 | 1760 | 50845 |
| 1729528200 | 1780 | 50 | 2.89 | 1785 | 1810 | 1780 | 84861 |
| 1729269000 | 1730 | 0 | 0.00 | 1715 | 1770 | 1715 | 22461 |
| 1729182600 | 1730 | 20 | 1.17 | 1700 | 1730 | 1700 | 24119 |
| 1729096200 | 1710 | 30 | 1.79 | 1690 | 1720 | 1690 | 44179 |
| 1729009800 | 1680 | -20 | -1.18 | 1690 | 1690 | 1680 | 36942 |
| 1728923400 | 1700 | 15 | 0.89 | 1705 | 1705 | 1690 | 38940 |
| 1728664200 | 1685 | -20 | -1.17 | 1710 | 1720 | 1685 | 20023 |
| 1728577800 | 1705 | -5 | -0.29 | 1705 | 1720 | 1700 | 114956 |
| 1728491400 | 1710 | -5 | -0.29 | 1710 | 1710 | 1705 | 34411 |
| 1728405000 | 1715 | -5 | -0.29 | 1690 | 1720 | 1690 | 28809 |
| 1728318600 | 1720 | -5 | -0.29 | 1725 | 1725 | 1700 | 20298 |
| 1728059400 | 1725 | 0 | 0.00 | 1725 | 1725 | 1712.5 | 17210 |
| 1727973000 | 1725 | 15 | 0.88 | 1730 | 1730 | 1705 | 10798 |
| 1727886600 | 1710 | -50 | -2.84 | 1790 | 1790 | 1710 | 56500 |
| 1727800200 | 1760 | -40 | -2.22 | 1800 | 1802.5 | 1760 | 28403 |
| 1727713800 | 1800 | -25 | -1.37 | 1835 | 1835 | 1800 | 27948 |
| 1727454600 | 1825 | 90 | 5.19 | 1835 | 1837.5 | 1825 | 54167 |
| 1727368200 | 1735 | -115 | -6.22 | 1840 | 1840 | 1735 | 39781 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
