Cerillion Plc CER
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 706,000,00 (0,00 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 706,00 | 0,00 % | GBp 720,00 | GBp 720,00 | GBp 690,00 | 41,28K |
| 2026-09-30 | GBp 706,00 | +0,14 % | GBp 715,00 | GBp 720,00 | GBp 690,00 | 27,31K |
| 2026-09-29 | GBp 705,00 | +0,71 % | GBp 705,00 | GBp 740,00 | GBp 690,00 | 262,21K |
| 2026-09-28 | GBp 700,00 | +1,45 % | GBp 715,00 | GBp 740,00 | GBp 690,00 | 175,77K |
| 2026-09-25 | GBp 690,00 | -1,43 % | GBp 700,00 | GBp 730,00 | GBp 682,32 | 177,58K |
| 2026-09-24 | GBp 700,00 | +1,16 % | GBp 700,00 | GBp 710,00 | GBp 690,00 | 311,41K |
| 2026-09-23 | GBp 692,00 | -1,14 % | GBp 705,00 | GBp 720,00 | GBp 670,00 | 78,43K |
| 2026-09-22 | GBp 700,00 | -5,41 % | GBp 740,00 | GBp 750,00 | GBp 700,00 | 166,46K |
| 2026-09-21 | GBp 740,00 | -1,07 % | GBp 750,00 | GBp 760,00 | GBp 730,00 | 110,60K |
| 2026-09-18 | GBp 748,00 | -0,27 % | GBp 750,00 | GBp 760,00 | GBp 740,00 | 173,56K |
| 2026-09-17 | GBp 750,00 | -1,32 % | GBp 775,00 | GBp 800,00 | GBp 740,00 | 263,97K |
| 2026-09-16 | GBp 760,00 | -2,56 % | GBp 780,00 | GBp 800,00 | GBp 750,00 | 48,34K |
| 2026-09-15 | GBp 780,00 | +0,78 % | GBp 780,00 | GBp 800,00 | GBp 760,00 | 324,12K |
| 2026-09-14 | GBp 774,00 | -12,54 % | GBp 700,00 | GBp 800,00 | GBp 650,00 | 505,07K |
| 2026-09-11 | GBp 885,00 | -0,56 % | GBp 890,00 | GBp 900,00 | GBp 880,00 | 83,28K |
| 2026-09-10 | GBp 890,00 | 0,00 % | GBp 905,00 | GBp 910,00 | GBp 880,00 | 74,07K |
| 2026-09-09 | GBp 890,00 | -3,89 % | GBp 940,00 | GBp 950,00 | GBp 890,00 | 458,45K |
| 2026-09-08 | GBp 926,00 | -5,99 % | GBp 985,00 | GBp 990,00 | GBp 926,00 | 270,25K |
| 2026-09-07 | GBp 985,00 | -1,01 % | GBp 995,00 | GBp 1.010,00 | GBp 980,00 | 131,41K |
| 2026-09-04 | GBp 995,00 | -0,50 % | GBp 980,00 | GBp 1.000,00 | GBp 952,00 | 143,18K |
| 2026-09-03 | GBp 1.000,00 | +2,04 % | GBp 975,00 | GBp 1.000,00 | GBp 960,00 | 30,73K |
| 2026-09-02 | GBp 980,00 | +1,03 % | GBp 965,00 | GBp 990,00 | GBp 960,00 | 171,89K |
| 2026-09-01 | GBp 970,00 | -0,21 % | GBp 980,00 | GBp 990,00 | GBp 960,00 | 264,52K |
| 2026-08-28 | GBp 972,00 | +0,83 % | GBp 970,00 | GBp 990,00 | GBp 960,00 | 1,15M |
| 2026-08-27 | GBp 964,00 | +0,42 % | GBp 960,00 | GBp 980,00 | GBp 950,00 | 71,51K |
| 2026-08-26 | GBp 960,00 | -0,83 % | GBp 975,00 | GBp 990,00 | GBp 950,00 | 106,85K |
| 2026-08-25 | GBp 968,00 | +1,36 % | GBp 955,00 | GBp 990,00 | GBp 950,00 | 128,42K |
| 2026-08-24 | GBp 955,00 | -0,10 % | GBp 960,00 | GBp 970,00 | GBp 900,00 | 122,76K |
| 2026-08-21 | GBp 956,00 | +0,63 % | GBp 940,00 | GBp 970,00 | GBp 930,00 | 122,70K |
| 2026-08-20 | GBp 950,00 | +2,15 % | GBp 915,00 | GBp 950,00 | GBp 900,00 | 124,01K |
| 2026-08-19 | GBp 930,00 | +1,53 % | GBp 910,00 | GBp 930,00 | GBp 900,00 | 54,94K |
| 2026-08-18 | GBp 916,00 | +1,78 % | GBp 900,00 | GBp 920,00 | GBp 892,00 | 257,38K |
| 2026-08-17 | GBp 900,00 | 0,00 % | GBp 900,00 | GBp 910,00 | GBp 890,00 | 69,14K |
| 2026-08-14 | GBp 900,00 | 0,00 % | GBp 905,00 | GBp 920,00 | GBp 890,00 | 350,86K |
| 2026-08-13 | GBp 900,00 | -2,70 % | GBp 925,00 | GBp 930,00 | GBp 900,00 | 141,22K |
| 2026-08-12 | GBp 925,00 | -0,54 % | GBp 925,00 | GBp 930,00 | GBp 920,00 | 163,48K |
| 2026-08-11 | GBp 930,00 | -0,43 % | GBp 930,00 | GBp 940,00 | GBp 920,00 | 54,92K |
| 2026-08-10 | GBp 934,00 | -1,06 % | GBp 945,00 | GBp 960,00 | GBp 910,00 | 282,14K |
| 2026-08-07 | GBp 944,00 | -2,68 % | GBp 975,00 | GBp 980,00 | GBp 930,00 | 156,59K |
| 2026-08-06 | GBp 970,00 | -0,61 % | GBp 980,00 | GBp 990,00 | GBp 970,00 | 76,98K |
| 2026-08-05 | GBp 976,00 | -3,37 % | GBp 992,00 | GBp 1.000,00 | GBp 970,00 | 124,64K |
| 2026-08-04 | GBp 1.010,00 | 0,00 % | GBp 1.005,00 | GBp 1.020,00 | GBp 984,00 | 108,98K |
| 2026-08-03 | GBp 1.010,00 | +2,02 % | GBp 1.010,00 | GBp 1.020,00 | GBp 990,00 | 131,66K |
| 2026-07-31 | GBp 990,00 | -1,00 % | GBp 1.030,00 | GBp 1.050,00 | GBp 990,00 | 35,08K |
| 2026-07-30 | GBp 1.000,00 | -1,96 % | GBp 1.030,00 | GBp 1.050,00 | GBp 1.000,00 | 92,66K |
| 2026-07-29 | GBp 1.020,00 | 0,00 % | GBp 1.035,00 | GBp 1.050,00 | GBp 1.020,00 | 45,83K |
| 2026-07-28 | GBp 1.020,00 | -1,92 % | GBp 1.035,00 | GBp 1.058,00 | GBp 1.020,00 | 65,59K |
| 2026-07-27 | GBp 1.040,00 | -0,95 % | GBp 1.035,00 | GBp 1.050,00 | GBp 1.020,00 | 50,16K |
| 2026-07-24 | GBp 1.050,00 | +2,94 % | GBp 1.045,00 | GBp 1.050,00 | GBp 1.020,00 | 98,60K |
| 2026-07-23 | GBp 1.020,00 | -2,63 % | GBp 1.047,50 | GBp 1.068,00 | GBp 1.020,00 | 60,21K |
| 2026-07-22 | GBp 1.047,50 | +0,24 % | GBp 1.045,00 | GBp 1.060,00 | GBp 1.040,00 | 117,88K |
| 2026-07-21 | GBp 1.045,00 | -0,48 % | GBp 1.050,00 | GBp 1.060,00 | GBp 1.040,00 | 149,13K |
| 2026-07-20 | GBp 1.050,00 | 0,00 % | GBp 1.040,00 | GBp 1.060,00 | GBp 1.040,00 | 247,42K |
| 2026-07-17 | GBp 1.050,00 | -0,47 % | GBp 1.052,50 | GBp 1.065,00 | GBp 1.050,00 | 62,60K |
| 2026-07-16 | GBp 1.055,00 | 0,00 % | GBp 1.052,50 | GBp 1.065,00 | GBp 1.050,00 | 69,94K |
| 2026-07-15 | GBp 1.055,00 | 0,00 % | GBp 1.052,50 | GBp 1.065,00 | GBp 1.045,00 | 307,94K |
| 2026-07-14 | GBp 1.055,00 | +0,48 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.040,00 | 93,84K |
| 2026-07-13 | GBp 1.050,00 | 0,00 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.040,00 | 29,35K |
| 2026-07-10 | GBp 1.050,00 | +0,96 % | GBp 1.055,00 | GBp 1.070,00 | GBp 1.040,00 | 293,02K |
| 2026-07-09 | GBp 1.040,00 | -0,95 % | GBp 1.050,00 | GBp 1.060,00 | GBp 1.040,00 | 82,42K |
| 2026-07-08 | GBp 1.050,00 | 0,00 % | GBp 1.050,00 | GBp 1.060,00 | GBp 1.040,00 | 397,61K |
| 2026-07-07 | GBp 1.050,00 | -1,41 % | GBp 1.065,00 | GBp 1.070,00 | GBp 1.035,00 | 289,36K |
| 2026-07-06 | GBp 1.065,00 | -0,47 % | GBp 1.070,00 | GBp 1.080,00 | GBp 1.060,00 | 37,38K |
| 2026-07-03 | GBp 1.070,00 | 0,00 % | GBp 1.075,00 | GBp 1.090,00 | GBp 1.060,00 | 33,38K |
| 2026-07-02 | GBp 1.070,00 | 0,00 % | GBp 1.080,00 | GBp 1.090,00 | GBp 1.060,00 | 89,02K |
| 2026-07-01 | GBp 1.070,00 | -1,83 % | GBp 1.090,00 | GBp 1.100,00 | GBp 1.070,00 | 69,55K |
| 2026-06-30 | GBp 1.090,00 | -0,91 % | GBp 1.100,00 | GBp 1.120,00 | GBp 1.080,00 | 119,50K |
| 2026-06-29 | GBp 1.100,00 | 0,00 % | GBp 1.115,00 | GBp 1.140,00 | GBp 1.080,00 | 43,50K |
| 2026-06-26 | GBp 1.100,00 | -1,79 % | GBp 1.125,00 | GBp 1.130,00 | GBp 1.100,00 | 37,97K |
| 2026-06-25 | GBp 1.120,00 | +1,82 % | GBp 1.110,00 | GBp 1.150,00 | GBp 1.100,00 | 212,77K |
| 2026-06-24 | GBp 1.100,00 | -1,79 % | GBp 1.130,00 | GBp 1.140,00 | GBp 1.100,00 | 116,67K |
| 2026-06-23 | GBp 1.120,00 | -5,08 % | GBp 1.200,00 | GBp 1.220,00 | GBp 1.120,00 | 86,77K |
| 2026-06-22 | GBp 1.180,00 | -2,88 % | GBp 1.220,00 | GBp 1.240,00 | GBp 1.180,00 | 32,62K |
| 2026-06-19 | GBp 1.215,00 | +0,41 % | GBp 1.230,00 | GBp 1.250,00 | GBp 1.200,00 | 20,10K |
| 2026-06-18 | GBp 1.210,00 | -2,42 % | GBp 1.250,00 | GBp 1.260,00 | GBp 1.210,00 | 281,05K |
| 2026-06-17 | GBp 1.240,00 | -0,80 % | GBp 1.247,50 | GBp 1.270,00 | GBp 1.230,00 | 76,85K |
| 2026-06-16 | GBp 1.250,00 | +0,40 % | GBp 1.245,00 | GBp 1.270,00 | GBp 1.230,00 | 36,03K |
| 2026-06-15 | GBp 1.245,00 | -0,40 % | GBp 1.240,00 | GBp 1.260,00 | GBp 1.230,00 | 33,60K |
| 2026-06-12 | GBp 1.250,00 | +2,46 % | GBp 1.220,00 | GBp 1.250,00 | GBp 1.200,00 | 80,78K |
| 2026-06-11 | GBp 1.220,00 | +0,83 % | GBp 1.230,00 | GBp 1.250,00 | GBp 1.200,00 | 35,82K |
| 2026-06-10 | GBp 1.210,00 | -2,42 % | GBp 1.245,00 | GBp 1.260,00 | GBp 1.210,00 | 162,04K |
| 2026-06-09 | GBp 1.240,00 | +0,40 % | GBp 1.225,00 | GBp 1.250,00 | GBp 1.220,00 | 115,08K |
| 2026-06-08 | GBp 1.235,00 | +0,41 % | GBp 1.215,00 | GBp 1.235,00 | GBp 1.200,00 | 64,64K |
| 2026-06-05 | GBp 1.230,00 | -2,77 % | GBp 1.275,00 | GBp 1.300,00 | GBp 1.200,00 | 58,02K |
| 2026-06-04 | GBp 1.265,00 | -3,44 % | GBp 1.320,00 | GBp 1.340,00 | GBp 1.250,00 | 67,60K |
| 2026-06-03 | GBp 1.310,00 | -2,96 % | GBp 1.355,00 | GBp 1.370,00 | GBp 1.300,00 | 50,73K |
| 2026-06-02 | GBp 1.350,00 | 0,00 % | GBp 1.365,00 | GBp 1.380,00 | GBp 1.330,00 | 44,29K |
| 2026-06-01 | GBp 1.350,00 | -3,57 % | GBp 1.360,00 | GBp 1.400,00 | GBp 1.340,00 | 94,29K |
| 2026-05-29 | GBp 1.400,00 | +5,26 % | GBp 1.335,00 | GBp 1.400,00 | GBp 1.320,00 | 118,54K |
| 2026-05-28 | GBp 1.330,00 | -0,75 % | GBp 1.335,00 | GBp 1.340,00 | GBp 1.320,00 | 46,77K |