Cerillion Plc (CER)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -132.5 | -8.01815431165 | 1652.5 | 1652.5 | 1510 | 44528 | 1583.86797177 | DE |
| 4 | -105 | -6.46153846154 | 1625 | 1745 | 1510 | 77336 | 1658.4710625 | DE |
| 12 | -300 | -16.4835164835 | 1820 | 1915 | 1510 | 53617 | 1656.6097857 | DE |
| 26 | -370 | -19.5767195767 | 1890 | 1960 | 1510 | 48898 | 1727.60096993 | DE |
| 52 | -35 | -2.25080385852 | 1555 | 1960 | 1430 | 45217 | 1702.80474194 | DE |
| 156 | 815 | 115.602836879 | 705 | 1960 | 590 | 49662 | 1324.25209603 | DE |
| 260 | 1319 | 656.218905473 | 201 | 1960 | 167 | 52541 | 967.02152254 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 1520 | -45 | -2.88 | 1575 | 1575 | 1510 | 60679 |
| 1741023000 | 1565 | 5 | 0.32 | 1575 | 1590 | 1565 | 116855 |
| 1740763800 | 1560 | -90 | -5.45 | 1602.5 | 1602.5 | 1560 | 26848 |
| 1740677400 | 1650 | 17.5 | 1.07 | 1632.5 | 1650 | 1597.5 | 18272 |
| 1740591000 | 1632.5 | 27.5 | 1.71 | 1652.5 | 1652.5 | 1632.5 | 12921 |
| 1740504600 | 1605 | -70 | -4.18 | 1652.5 | 1652.5 | 1605 | 47742 |
| 1740418200 | 1675 | 15 | 0.90 | 1662.5 | 1675 | 1652.5 | 241909 |
| 1740159000 | 1660 | 10 | 0.61 | 1652.5 | 1660 | 1652.5 | 193374 |
| 1740072600 | 1650 | 15 | 0.92 | 1635 | 1652.5 | 1635 | 41942 |
| 1739986200 | 1635 | -65 | -3.82 | 1655 | 1655 | 1635 | 71145 |
| 1739899800 | 1700 | 50 | 3.03 | 1670 | 1700 | 1640 | 30221 |
| 1739813400 | 1650 | -20 | -1.20 | 1680 | 1680 | 1650 | 97826 |
| 1739554200 | 1670 | 5 | 0.30 | 1692.5 | 1692.5 | 1670 | 56309 |
| 1739467800 | 1665 | -35 | -2.06 | 1705 | 1722.5 | 1665 | 103639 |
| 1739381400 | 1700 | -45 | -2.58 | 1705 | 1705 | 1700 | 81450 |
| 1739295000 | 1745 | 30 | 1.75 | 1705 | 1745 | 1705 | 50985 |
| 1739208600 | 1715 | -25 | -1.44 | 1690 | 1715 | 1690 | 48177 |
| 1738949400 | 1740 | 40 | 2.35 | 1690 | 1740 | 1690 | 38952 |
| 1738863000 | 1700 | 40 | 2.41 | 1670 | 1700 | 1657.5 | 27999 |
| 1738776600 | 1660 | 20 | 1.22 | 1640 | 1670 | 1640 | 108398 |
| 1738690200 | 1640 | 0 | 0.00 | 1625 | 1650 | 1625 | 131749 |
| 1738603800 | 1640 | 20 | 1.23 | 1605 | 1640 | 1600 | 38676 |
| 1738344600 | 1620 | 35 | 2.21 | 1600 | 1620 | 1600 | 61146 |
| 1738258200 | 1585 | -15 | -0.94 | 1580 | 1585 | 1580 | 102983 |
| 1738171800 | 1600 | 15 | 0.95 | 1580 | 1600 | 1580 | 17228 |
| 1738085400 | 1585 | -15 | -0.94 | 1580 | 1585 | 1580 | 15746 |
| 1737999000 | 1600 | 15 | 0.95 | 1585 | 1600 | 1580 | 69942 |
| 1737739800 | 1585 | -10 | -0.63 | 1600 | 1600 | 1585 | 78709 |
| 1737653400 | 1595 | 25 | 1.59 | 1610 | 1610 | 1595 | 33361 |
| 1737567000 | 1570 | -35 | -2.18 | 1610 | 1625 | 1570 | 28387 |
| 1737480600 | 1605 | 55 | 3.55 | 1605 | 1610 | 1605 | 31009 |
| 1737394200 | 1550 | -30 | -1.90 | 1630 | 1660 | 1550 | 127994 |
| 1737135000 | 1580 | 50 | 3.27 | 1530 | 1585 | 1530 | 201712 |
| 1737048600 | 1530 | -65 | -4.08 | 1575 | 1575 | 1530 | 35497 |
| 1736962200 | 1595 | -5 | -0.31 | 1610 | 1610 | 1575 | 31315 |
| 1736875800 | 1600 | 0 | 0.00 | 1610 | 1610 | 1600 | 30088 |
| 1736789400 | 1600 | 20 | 1.27 | 1585 | 1610 | 1575 | 45352 |
| 1736530200 | 1580 | -90 | -5.39 | 1665 | 1665 | 1580 | 87419 |
| 1736443800 | 1670 | -10 | -0.60 | 1682.5 | 1682.5 | 1665 | 9095 |
| 1736357400 | 1680 | -10 | -0.59 | 1705 | 1705 | 1680 | 22706 |
| 1736271000 | 1690 | -55 | -3.15 | 1740 | 1740 | 1690 | 46445 |
| 1736184600 | 1745 | -10 | -0.57 | 1760 | 1760 | 1745 | 35418 |
| 1735925400 | 1755 | 5 | 0.29 | 1745 | 1755 | 1740 | 6521 |
| 1735839000 | 1750 | -15 | -0.85 | 1765 | 1765 | 1745 | 25912 |
| 1735666200 | 1765 | -15 | -0.84 | 1780 | 1780 | 1765 | 8670 |
| 1735579800 | 1780 | 10 | 0.56 | 1780 | 1780 | 1780 | 6852 |
| 1735320600 | 1770 | 5 | 0.28 | 1765 | 1780 | 1765 | 9970 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
