CERP.L Share History

CERP.L Share Price history. The following table shows end-of-day data CERP historical share prices for CERP.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

CERP.L
Share Price CERP.L
Charts CERP.L
Trades CERP.L
History Compare
CERP.L CERP.L
Share News CERP.L
RNS CERP.L
Accounts

Date	Open	High	Low	Close	Volume
2020-08-06	1.83	1.85	1.85	1.83	1,251,274
2020-08-05	1.71	1.83	1.71	1.83	2,488,737
2020-08-04	1.78	1.78	1.70	1.78	5,140,294
2020-08-03	1.78	1.78	1.78	1.78	478,595
2020-07-31	1.78	1.78	1.78	1.78	2,095,468
2020-07-30	1.80	1.80	1.80	1.80	740,036
2020-07-29	1.90	1.90	1.80	1.80	1,677,709
2020-07-28	1.90	1.90	1.90	1.90	1,564,208
2020-07-27	1.90	1.85	1.85	1.90	2,323,823
2020-07-24	1.88	1.90	1.70	1.90	3,980,949
2020-07-23	1.68	1.70	1.70	1.88	2,179,351
2020-07-22	1.75	1.83	1.68	1.68	2,145,138
2020-07-21	1.75	1.86	1.86	1.75	1,470,797
2020-07-20	1.83	1.83	1.65	1.83	2,331,753
2020-07-17	1.70	1.83	1.60	1.83	4,267,852
2020-07-16	1.73	1.85	1.73	1.85	2,472,728
2020-07-15	1.70	1.73	1.70	1.73	1,674,590
2020-07-14	1.78	1.88	1.70	1.70	2,859,249
2020-07-13	1.85	1.85	1.75	1.78	1,297,877
2020-07-10	1.85	1.85	1.85	1.85	3,288,661
2020-07-09	1.85	1.90	1.80	1.85	3,496,354
2020-07-08	1.90	1.90	1.85	1.85	4,489,701
2020-07-07	1.90	2.05	1.90	1.90	4,990,158
2020-07-06	1.90	2.05	1.90	2.05	5,696,571
2020-07-03	1.83	1.94	1.94	1.90	4,129,389
2020-07-02	1.83	1.85	1.80	1.83	2,148,967
2020-07-01	1.80	1.85	1.83	1.83	3,517,992
2020-06-30	1.90	1.90	1.83	1.88	4,018,742
2020-06-29	1.90	1.90	1.75	1.90	6,021,122
2020-06-26	1.90	1.90	1.90	1.90	1,711,083
2020-06-25	1.90	1.90	1.90	1.90	2,359,444
2020-06-24	1.88	1.93	1.88	1.88	3,720,287
2020-06-23	2.00	1.93	1.85	1.88	6,085,507
2020-06-22	1.98	2.05	1.96	2.00	4,603,286
2020-06-19	1.80	2.00	1.85	1.98	7,111,125
2020-06-18	1.90	1.82	1.80	1.80	5,001,938
2020-06-17	1.95	2.00	1.90	1.90	4,131,571
2020-06-16	1.75	1.90	1.80	1.90	7,350,567
2020-06-15	1.95	1.90	1.75	1.75	7,994,158
2020-06-12	2.00	1.90	1.77	1.95	32,393,148
2020-06-11	2.35	2.65	1.80	1.95	17,001,425
2020-06-10	2.20	2.40	2.30	2.35	3,619,586
2020-06-09	2.20	2.20	2.06	2.20	2,384,062
2020-06-08	2.35	2.30	2.20	2.20	7,348,521
2020-06-05	2.40	2.40	2.30	2.35	2,967,307
2020-06-04	2.35	2.40	2.40	2.40	8,519,055
2020-06-03	1.95	2.40	1.90	2.35	6,703,029
2020-06-02	1.95	1.95	1.90	1.95	2,713,843
2020-06-01	2.05	2.00	1.87	1.95	4,133,266
2020-05-29	2.00	2.00	1.90	2.00	2,983,353
2020-05-28	1.95	2.00	1.75	2.00	10,725,381
2020-05-27	1.95	2.00	1.95	1.95	1,913,166
2020-05-26	2.00	2.00	1.95	1.95	3,411,068
2020-05-22	2.00	2.00	1.95	2.00	2,237,873
2020-05-21	2.10	2.10	1.95	2.00	2,214,638
2020-05-20	2.00	2.10	2.00	2.10	4,293,147
2020-05-19	2.05	2.00	2.00	2.00	2,056,101
2020-05-18	2.10	2.10	2.00	2.05	1,541,722
2020-05-15	2.10	2.10	2.10	2.10	2,228,954
2020-05-14	2.10	2.20	2.10	2.10	2,612,922
2020-05-13	2.40	2.40	1.95	2.10	10,809,360
2020-05-12	2.45	2.45	2.25	2.30	6,028,466
2020-05-11	2.55	2.55	2.20	2.45	7,419,346
2020-05-07	2.15	2.75	2.50	2.55	11,937,109
2020-05-06	2.20	2.30	2.20	2.15	4,171,439
2020-05-05	1.85	2.35	2.10	2.20	21,377,079
2020-05-04	1.50	1.90	1.70	1.85	13,095,082
2020-05-01	1.50	1.50	1.35	1.50	6,284,810
2020-04-30	1.70	1.65	1.50	1.70	5,542,938
2020-04-29	1.80	1.72	1.70	1.70	3,510,169
2020-04-28	1.85	1.83	1.76	1.83	9,386,850
2020-04-27	1.75	2.70	1.75	1.83	25,618,772
2020-04-24	1.46	1.50	1.46	1.50	1,541,912
2020-04-23	1.30	1.50	1.30	1.46	2,665,028
2020-04-22	1.10	1.30	1.10	1.10	5,667,902
2020-04-21	1.15	1.15	0.96	1.10	4,398,162
2020-04-20	1.31	1.25	1.25	1.20	2,158,215
2020-04-17	1.20	1.31	1.20	1.31	3,383,769
2020-04-16	1.13	1.20	1.10	1.20	3,066,425
2020-04-15	1.15	1.20	0.95	1.13	6,800,009
2020-04-14	1.38	1.38	1.16	1.38	3,209,615
2020-04-10	1.15	1.38	1.15	1.38	0
2020-04-09	1.15	1.43	1.15	1.38	1,875,192
2020-04-08	1.10	1.15	1.10	1.15	4,025,940
2020-04-07	1.30	1.30	1.10	1.30	1,580,827
2020-04-06	1.20	1.30	1.20	1.20	6,644,378
2020-04-03	1.25	1.25	1.25	1.25	245,826
2020-04-03	1.25	1.25	1.10	1.20	3,435,759
2020-04-02	1.25	1.25	1.25	1.25	1,092,538
2020-04-02	1.25	1.25	1.15	1.25	933,268
2020-04-01	1.25	1.25	1.25	1.25	2,144,735
2020-04-01	1.25	1.25	1.20	1.25	1,388,550
2020-03-31	1.20	1.08	1.08	1.20	2,454,877
2020-03-30	1.20	1.20	1.20	1.20	153,059
2020-03-27	1.20	1.20	1.20	1.20	2,157,107
2020-03-26	1.13	1.13	1.13	1.13	1,009,979
2020-03-25	1.13	1.13	1.13	1.10	783,941
2020-03-24	1.15	1.15	1.10	1.10	1,240,222
2020-03-23	1.40	1.40	1.15	1.40	1,664,728
2020-03-20	1.10	1.43	1.10	1.10	2,956,104
2020-03-19	0.92	1.05	0.92	0.92	1,493,025
2020-03-18	1.25	1.25	1.10	1.30	1,411,772
2020-03-17	1.63	1.63	1.33	1.60	3,007,964
2020-03-16	1.80	1.80	1.63	1.80	214,506
2020-03-13	1.65	1.80	1.65	1.65	2,080,617
2020-03-12	2.00	2.00	1.80	2.10	1,111,493
2020-03-11	1.70	1.90	1.60	1.70	7,463,068
2020-03-10	1.80	1.80	1.70	1.80	4,045,303
2020-03-09	2.00	2.00	1.85	2.10	783,293
2020-03-06	2.20	2.20	2.10	2.10	1,116,346
2020-03-05	2.25	2.25	2.20	2.25	474,976
2020-03-04	2.30	2.30	2.25	2.30	641,560
2020-03-03	2.10	2.30	2.10	2.10	1,481,843
2020-03-02	2.15	2.15	2.10	2.15	1,509,346
2020-02-28	2.15	2.25	2.05	2.20	2,053,014
2020-02-27	2.25	2.25	2.20	2.30	1,518,539
2020-02-26	2.30	2.30	2.05	2.30	1,814,032
2020-02-25	2.30	2.35	2.35	2.30	497,235
2020-02-24	2.40	2.40	2.25	2.40	2,088,247
2020-02-21	2.30	2.40	2.20	2.40	1,784,242
2020-02-20	2.20	2.30	2.20	2.30	1,896,634
2020-02-19	2.35	2.35	2.20	2.20	2,634,330
2020-02-18	2.35	2.35	2.30	2.35	435,303
2020-02-17	2.35	2.35	2.35	2.35	1,076,116
2020-02-14	2.35	2.35	2.30	2.35	2,385,962
2020-02-13	2.45	2.45	2.35	2.35	1,502,362
2020-02-12	2.40	2.45	2.40	2.45	2,261,109
2020-02-11	2.35	2.40	2.35	2.40	850,867
2020-02-10	2.40	2.40	2.25	2.35	2,068,120
2020-02-07	2.40	2.40	2.30	2.40	1,609,872
2020-02-06	2.50	2.50	2.20	2.40	3,110,690
2020-02-05	2.70	2.70	2.50	2.50	2,687,050
2020-02-04	2.75	2.75	2.70	2.70	1,261,833
2020-02-03	2.60	2.75	2.60	2.75	2,351,716
2020-01-31	2.50	2.50	2.50	2.50	1,630,754
2020-01-30	2.65	2.65	2.45	2.50	3,007,975
2020-01-29	2.65	2.65	2.45	2.65	1,765,795
2020-01-28	2.70	2.70	2.65	2.65	723,423
2020-01-27	2.70	2.70	2.70	2.70	941,669
2020-01-24	2.70	2.70	2.45	2.70	6,472,907
2020-01-23	3.25	3.25	2.95	2.95	2,297,228
2020-01-22	2.90	3.35	2.90	3.25	2,014,835
2020-01-21	2.85	2.90	2.85	2.90	253,426
2020-01-20	2.65	2.85	2.65	2.85	2,110,988
2020-01-17	2.65	2.65	2.65	2.65	1,846,533
2020-01-16	2.70	2.70	2.65	2.65	1,038,165
2020-01-15	2.75	2.75	2.70	2.70	3,177,459
2020-01-14	2.85	2.85	2.75	2.75	1,386,497
2020-01-13	2.85	2.85	2.85	2.85	2,258,965
2020-01-10	3.05	2.90	2.90	2.85	8,922,645
2020-01-09	3.30	3.50	3.05	3.05	8,789,520
2020-01-08	3.45	3.45	3.25	3.25	2,644,969
2020-01-07	3.45	3.45	3.45	3.45	694,986
2020-01-06	3.45	3.45	3.45	3.45	506,314
2020-01-03	3.50	3.50	3.45	3.45	1,914,746
2020-01-02	3.45	3.45	3.45	3.45	455,338
2020-01-01	3.45	3.45	3.45	3.45	0
2019-12-31	3.45	3.50	3.50	3.45	257,198
2019-12-30	3.45	3.50	3.50	3.45	508,351
2019-12-27	3.50	3.50	3.40	3.45	1,765,495
2019-12-25	3.50	3.50	3.50	3.50	0
2019-12-24	3.50	3.50	3.50	3.50	536,976
2019-12-23	3.35	3.50	3.30	3.50	851,877
2019-12-20	3.20	3.40	3.20	3.35	3,642,080
2019-12-19	3.20	3.20	3.20	3.20	1,084,246
2019-12-18	3.15	3.20	3.00	3.20	706,741
2019-12-17	3.30	3.30	3.13	3.15	2,126,023
2019-12-16	3.30	3.30	3.25	3.30	1,815,715
2019-12-13	3.20	3.30	3.20	3.30	3,618,344
2019-12-12	2.85	3.30	2.85	3.15	3,583,547
2019-12-11	3.00	3.00	2.85	2.85	2,333,019
2019-12-10	3.00	3.03	2.90	3.00	899,177
2019-12-09	3.03	3.05	3.00	3.00	1,449,961
2019-12-06	3.10	3.10	3.05	3.10	518,757
2019-12-05	3.10	3.10	3.10	3.10	191,631
2019-12-04	3.10	3.10	3.10	3.10	677,175
2019-12-03	3.10	3.10	3.10	3.10	1,153,424
2019-12-02	3.10	3.20	3.10	3.10	943,770
2019-11-29	3.20	3.20	3.00	3.10	1,764,613
2019-11-28	3.28	3.35	3.00	3.20	1,665,932
2019-11-27	3.35	3.35	3.05	3.28	1,449,681
2019-11-26	3.33	3.35	3.33	3.35	1,322,627
2019-11-25	3.60	3.65	3.33	3.33	1,707,057
2019-11-22	3.90	4.05	3.60	3.60	5,186,153
2019-11-21	3.40	4.05	3.40	3.90	5,067,936
2019-11-20	3.15	3.40	3.15	3.40	4,216,075
2019-11-19	3.35	3.35	3.15	3.15	959,832
2019-11-18	3.35	3.35	3.15	3.35	1,716,784
2019-11-15	3.20	3.35	3.20	3.35	1,335,571
2019-11-14	3.20	3.20	3.20	3.20	477,297
2019-11-13	3.50	3.50	3.20	3.20	1,600,799
2019-11-12	3.50	3.50	3.50	3.50	2,171,322
2019-11-11	3.65	3.65	3.40	3.50	1,429,497
2019-11-08	3.70	3.70	3.50	3.65	585,758
2019-11-07	3.80	3.80	3.70	3.70	491,426
2019-11-06	3.85	3.85	3.80	3.80	525,887
2019-11-05	3.90	3.90	3.80	3.90	1,191,623
2019-11-04	3.90	3.90	3.90	3.90	387,073
2019-11-01	3.90	3.90	3.80	3.90	848,802
2019-10-31	3.83	3.90	3.83	3.90	1,811,731
2019-10-30	4.33	4.33	3.78	3.83	2,754,035
2019-10-29	4.05	4.05	3.70	4.05	1,180,088
2019-10-28	4.10	4.10	3.95	4.05	740,488
2019-10-25	4.10	4.10	4.10	4.10	774,788
2019-10-24	4.10	4.15	4.10	4.10	1,120,183
2019-10-23	4.10	4.10	4.10	4.10	91,343
2019-10-22	4.10	4.15	4.10	4.10	665,937
2019-10-21	4.10	4.25	4.10	4.10	1,973,321
2019-10-18	4.10	4.10	4.10	4.10	582,320
2019-10-17	4.10	4.10	4.10	4.10	389,390
2019-10-16	4.10	4.10	4.10	4.10	235,462
2019-10-15	4.00	4.15	4.00	4.10	1,277,067
2019-10-14	4.05	4.05	3.90	4.00	1,573,011
2019-10-11	4.00	4.05	4.00	4.05	1,253,965
2019-10-10	4.15	4.15	3.90	4.15	945,013
2019-10-09	4.25	4.25	4.10	4.15	756,036
2019-10-08	4.35	4.35	4.15	4.15	1,711,785
2019-10-07	4.15	4.45	4.15	4.35	1,807,046
2019-10-04	3.95	4.25	3.95	4.15	2,770,069
2019-10-03	4.00	4.00	3.95	3.95	751,661
2019-10-02	4.10	4.10	3.80	4.00	2,949,746
2019-10-01	4.25	4.25	4.10	4.10	1,205,541
2019-09-30	4.50	4.55	4.25	4.25	1,031,483
2019-09-27	4.25	4.25	4.25	4.25	1,414,143
2019-09-26	4.50	4.50	4.25	4.25	3,222,835
2019-09-25	4.60	4.75	4.50	4.50	4,129,222
2019-09-24	4.60	4.60	4.35	4.45	1,441,780
2019-09-23	4.60	4.60	4.35	4.60	3,019,389
2019-09-20	4.60	4.60	4.60	4.60	765,948
2019-09-19	4.60	4.60	4.60	4.60	511,996
2019-09-18	4.40	4.60	4.40	4.60	2,586,530
2019-09-17	4.90	5.00	4.35	4.40	4,138,314
2019-09-16	4.55	5.10	4.55	4.90	6,547,567
2019-09-13	4.25	4.60	4.25	4.55	2,866,232
2019-09-12	4.30	4.35	4.30	4.30	2,675,084
2019-09-11	3.93	4.30	4.00	4.30	4,362,585
2019-09-10	3.80	3.95	3.60	3.93	1,646,608
2019-09-09	3.70	3.80	3.70	3.80	2,322,709
2019-09-06	3.55	4.05	3.55	3.70	6,154,391
2019-09-05	3.38	3.55	3.38	3.55	2,675,144
2019-09-04	3.38	3.38	3.38	3.38	876,789
2019-09-03	3.35	3.35	3.20	3.30	1,097,395
2019-09-02	3.40	3.40	3.35	3.35	399,739
2019-08-30	3.45	3.45	3.40	3.45	205,803
2019-08-29	3.40	3.40	3.40	3.40	355,940
2019-08-28	3.50	3.50	3.30	3.40	1,221,734
2019-08-27	3.33	3.80	3.33	3.50	5,581,230
2019-08-23	3.00	3.40	3.00	3.00	1,985,693
2019-08-22	2.85	3.00	2.85	3.00	949,299
2019-08-21	2.85	2.85	2.85	2.85	1,151,743
2019-08-20	3.00	3.00	2.85	2.85	653,875
2019-08-19	3.00	3.00	3.00	3.00	553,277
2019-08-16	3.00	3.00	2.80	3.00	281,257
2019-08-15	3.05	3.05	3.00	3.00	463,624
2019-08-14	3.00	3.00	3.00	3.05	403,582
2019-08-13	2.95	3.00	2.90	3.00	797,476
2019-08-12	2.98	2.98	2.95	2.95	833,935
2019-08-09	2.85	3.00	2.80	2.98	1,875,804
2019-08-08	2.90	2.82	2.82	2.85	617,508
2019-08-07	2.80	2.90	2.65	2.90	550,461
2019-08-06	2.90	2.90	2.60	2.85	3,510,226
2019-08-05	3.03	3.03	2.90	2.90	1,989,706
2019-08-02	3.00	3.03	3.00	3.03	1,128,688
2019-08-01	3.08	3.08	2.95	3.00	2,670,536
2019-07-31	3.15	3.15	3.08	3.08	1,848,079
2019-07-30	3.20	3.20	3.15	3.15	1,054,800
2019-07-29	3.25	3.30	3.20	3.20	1,786,214
2019-07-26	3.20	3.25	3.20	3.25	1,378,093
2019-07-25	3.35	3.35	3.15	3.20	794,339
2019-07-24	3.15	3.35	3.15	3.35	1,521,229
2019-07-23	3.10	3.15	3.10	3.15	671,131
2019-07-22	3.25	3.25	3.10	3.10	1,568,507
2019-07-19	3.30	3.30	3.25	3.25	1,404,055
2019-07-18	3.50	3.50	3.30	3.30	1,013,431
2019-07-17	3.40	3.60	3.40	3.50	3,090,892
2019-07-16	3.30	3.40	3.30	3.40	1,286,351
2019-07-15	3.35	3.35	3.30	3.30	1,326,513
2019-07-12	3.25	3.35	3.25	3.35	2,373,769
2019-07-11	3.35	3.30	3.30	3.25	1,845,735
2019-07-10	3.65	3.65	3.30	3.35	2,970,335
2019-07-09	3.65	3.65	3.65	3.65	2,125,451
2019-07-08	3.35	3.90	3.35	3.65	7,605,665
2019-07-05	3.35	3.35	3.35	3.35	2,601,581
2019-07-04	3.10	3.35	3.10	3.35	4,221,210
2019-07-03	3.10	3.26	3.26	3.10	5,628,491
2019-07-02	2.80	3.18	2.80	3.10	8,554,052
2019-07-01	2.50	2.90	2.50	2.80	5,726,288
2019-06-28	2.45	2.50	2.45	2.50	3,163,484
2019-06-27	2.43	2.45	2.43	2.45	1,126,711
2019-06-26	2.50	2.50	2.43	2.43	698,399
2019-06-25	2.43	2.53	2.43	2.50	2,080,726
2019-06-24	2.45	2.45	2.40	2.43	1,655,118
2019-06-21	2.48	2.48	2.45	2.48	333,843
2019-06-20	2.48	2.48	2.48	2.48	383,680
2019-06-19	2.50	2.50	2.43	2.48	1,910,989
2019-06-18	2.48	2.50	2.43	2.50	954,202
2019-06-17	2.55	2.55	2.43	2.48	1,946,657
2019-06-14	2.55	2.55	2.55	2.55	279,849
2019-06-13	2.43	2.55	2.38	2.55	1,541,722
2019-06-12	2.40	2.43	2.40	2.43	862,614
2019-06-11	2.50	2.50	2.33	2.40	1,420,892
2019-06-10	2.60	2.60	2.50	2.50	912,664
2019-06-07	2.60	2.60	2.60	2.60	1,475,235
2019-06-06	2.55	2.63	2.55	2.60	1,517,258
2019-06-05	2.53	2.55	2.50	2.55	1,765,853
2019-06-04	2.38	2.53	2.38	2.53	1,451,245
2019-06-03	2.50	2.65	2.25	2.38	8,022,507
2019-05-31	2.50	2.50	2.50	2.50	384,079
2019-05-30	2.50	2.50	2.50	2.50	591,893
2019-05-29	2.55	2.55	2.50	2.50	303,377
2019-05-28	2.55	2.55	2.55	2.55	534,706
2019-05-24	2.53	2.55	2.53	2.55	2,188,655
2019-05-23	2.65	2.65	2.53	2.53	1,199,832
2019-05-22	2.60	2.65	2.60	2.65	815,226
2019-05-21	2.58	2.60	2.58	2.60	458,158
2019-05-20	2.65	2.65	2.55	2.58	544,770
2019-05-17	2.68	2.68	2.65	2.65	1,027,911
2019-05-16	2.70	2.70	2.68	2.68	1,761,860
2019-05-15	2.73	2.73	2.70	2.70	843,746
2019-05-14	2.73	2.75	2.68	2.73	1,759,543
2019-05-13	2.78	2.78	2.73	2.73	1,223,720
2019-05-10	2.78	2.78	2.78	2.78	115,261
2019-05-09	2.78	2.78	2.78	2.78	192,349
2019-05-08	2.80	2.88	2.78	2.78	1,359,545
2019-05-07	2.75	2.80	2.75	2.80	1,229,214

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0