Ceps PLC

CEPS
🏛️ uk →
31.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 30.00 33.00 27.67 31.00 0.1M
2025-09-29 30.00 27.66 27.66 30.00 0.0M
2025-09-26 30.00 30.00 30.00 30.00 0.0M
2025-09-25 30.00 30.00 30.00 30.00 0.0M
2025-09-24 30.00 27.61 27.61 30.00 0.0M
2025-09-23 30.00 30.00 30.00 30.00 0.0M
2025-09-22 30.00 30.00 30.00 30.00 0.0M
2025-09-21 30.00 30.00 30.00 30.00 0.0M
2025-09-19 30.00 30.00 30.00 30.00 0.0M
2025-09-18 30.00 33.90 27.00 30.00 0.1M
2025-09-17 28.00 34.70 30.60 30.00 0.0M
2025-09-16 28.00 31.00 25.00 28.00 0.1M
2025-09-15 28.00 25.00 25.00 28.00 0.0M
2025-09-12 28.00 28.00 28.00 28.00 0.0M
2025-09-11 30.00 30.00 30.00 30.00 0.0M
2025-09-10 30.00 27.06 27.06 30.00 0.0M
2025-09-09 30.00 30.00 30.00 30.00 0.0M
2025-09-08 30.00 30.00 30.00 30.00 0.0M
2025-09-07 30.00 30.00 30.00 30.00 0.0M
2025-09-05 30.00 30.00 30.00 30.00 0.0M
2025-09-04 30.00 30.00 30.00 30.00 0.1M
2025-09-03 30.00 30.00 30.00 30.00 0.0M
2025-09-02 30.00 32.90 31.00 30.00 0.0M
2025-09-01 30.00 31.00 31.00 30.00 0.0M
2025-08-29 30.00 28.55 28.55 30.00 0.0M
2025-08-28 30.00 30.00 30.00 30.00 0.0M
2025-08-27 30.00 28.55 28.55 30.00 0.0M
2025-08-26 30.00 30.00 30.00 30.00 0.0M
2025-08-22 30.00 32.00 32.00 30.00 0.0M
2025-08-21 30.00 30.00 30.00 30.00 0.0M
2025-08-20 30.00 30.00 30.00 30.00 0.0M
2025-08-19 30.00 30.00 30.00 30.00 0.0M
2025-08-18 30.00 30.00 30.00 30.00 0.0M
2025-08-15 30.00 28.80 28.80 30.00 0.0M
2025-08-14 30.00 28.55 28.55 30.00 0.0M
2025-08-13 32.50 34.40 30.00 30.00 0.0M
2025-08-12 35.00 36.00 30.14 32.50 0.0M
2025-08-11 26.50 46.86 29.00 35.00 0.2M
2025-08-08 24.50 28.50 25.50 26.50 0.1M
2025-08-07 25.00 23.68 23.68 24.50 0.0M
2025-08-06 27.00 27.60 23.68 25.00 0.1M
2025-08-05 26.50 27.84 26.50 27.00 0.0M
2025-08-04 23.00 26.13 24.79 26.50 0.1M
2025-08-01 22.50 24.80 24.10 23.00 0.0M
2025-07-31 22.50 24.10 24.10 22.50 0.0M
2025-07-30 22.50 22.50 22.50 22.50 0.0M
2025-07-29 22.50 24.85 24.85 22.50 0.0M
2025-07-28 22.50 22.50 22.50 22.50 0.0M
2025-07-25 22.50 22.50 22.50 22.50 0.0M
2025-07-24 22.50 22.50 22.50 22.50 0.0M
2025-07-23 22.50 24.75 24.75 22.50 0.2M
2025-07-22 22.50 22.50 22.50 22.50 0.0M
2025-07-21 22.50 22.50 22.50 22.50 0.0M
2025-07-18 22.50 21.06 21.06 22.50 0.2M
2025-07-17 22.50 22.50 22.50 22.50 0.0M
2025-07-16 22.50 21.26 21.26 22.50 0.2M
2025-07-15 22.50 21.26 21.26 22.50 0.0M
2025-07-14 22.50 21.26 21.26 22.50 0.0M
2025-07-11 22.50 24.00 24.00 22.50 0.0M
2025-07-10 22.50 22.50 22.50 22.50 0.0M
2025-07-09 22.50 21.26 21.26 22.50 0.0M
2025-07-08 22.50 22.50 22.50 22.50 0.0M
2025-07-07 21.50 24.75 21.26 22.50 0.0M
2025-07-04 21.50 20.55 20.55 21.50 0.0M
2025-07-03 21.50 21.50 21.50 21.50 0.0M
2025-07-02 21.50 21.50 21.50 21.50 0.0M
2025-07-01 21.50 21.50 21.50 21.50 0.0M
2025-06-30 21.50 20.55 20.55 21.50 0.0M
2025-06-27 21.50 22.80 22.00 21.50 0.1M
2025-06-26 21.50 20.18 20.18 21.50 0.0M
2025-06-25 21.50 21.50 21.50 21.50 0.0M
2025-06-24 21.50 21.50 21.50 21.50 0.0M
2025-06-23 21.50 21.50 21.50 21.50 0.0M
2025-06-20 21.50 21.50 21.50 21.50 0.0M
2025-06-19 21.50 21.50 21.50 21.50 0.0M
2025-06-18 21.50 21.50 21.50 21.50 0.0M
2025-06-17 21.50 21.50 21.50 21.50 0.0M
2025-06-16 21.50 22.80 20.18 21.50 0.0M
2025-06-13 21.50 22.89 20.00 21.50 0.1M
2025-06-12 23.50 22.50 22.00 21.50 0.0M
2025-06-11 23.50 23.50 23.50 23.50 0.0M
2025-06-10 23.50 23.50 23.50 23.50 0.0M
2025-06-09 23.50 23.50 23.50 23.50 0.0M
2025-06-06 23.50 23.50 23.50 23.50 0.0M
2025-06-05 23.50 23.50 23.50 23.50 0.0M
2025-06-04 23.50 23.50 23.50 23.50 0.0M
2025-06-03 23.50 22.18 22.18 23.50 0.0M
2025-06-02 23.50 23.50 23.50 23.50 0.0M
2025-05-30 23.50 24.40 24.40 23.50 0.0M
2025-05-29 22.50 22.40 22.40 23.50 0.0M
2025-05-28 21.50 21.50 21.50 21.50 0.0M
2025-05-27 21.50 22.40 22.40 21.50 0.0M
2025-05-23 21.50 21.50 21.50 21.50 0.0M
2025-05-22 21.50 21.50 21.50 21.50 0.0M
2025-05-21 21.50 21.50 21.50 21.50 0.0M
2025-05-20 21.50 20.18 20.18 21.50 0.0M
2025-05-19 21.50 21.50 21.50 21.50 0.0M
2025-05-16 21.00 21.45 21.45 21.50 0.0M
2025-05-15 21.00 21.00 21.00 21.00 0.0M
2025-05-14 21.00 21.00 21.00 21.00 0.0M
2025-05-13 21.00 21.45 21.45 21.00 0.0M
2025-05-12 21.50 20.45 19.00 21.00 0.0M
2025-05-09 21.50 21.50 21.50 21.50 0.0M
2025-05-08 21.50 21.50 21.50 21.50 0.0M
2025-05-07 21.50 21.50 21.50 21.50 0.0M
2025-05-06 21.50 21.50 21.50 21.50 0.0M
2025-05-02 21.50 21.50 21.50 21.50 0.0M
2025-05-01 21.50 22.40 22.40 21.50 0.0M
2025-04-30 21.50 21.50 21.50 21.50 0.0M
2025-04-29 20.50 22.14 20.00 21.50 0.0M
2025-04-28 20.50 18.00 17.95 20.50 0.0M
2025-04-25 20.50 22.14 22.14 20.50 0.0M
2025-04-24 20.50 20.50 20.50 20.50 0.0M
2025-04-23 20.50 20.50 20.50 20.50 0.0M
2025-04-22 20.50 20.50 20.50 20.50 0.0M
2025-04-17 20.50 18.10 18.10 20.50 0.0M
2025-04-16 20.50 20.50 20.50 20.50 0.0M
2025-04-15 20.50 20.50 20.50 20.50 0.0M
2025-04-14 20.50 20.50 20.50 20.50 0.0M
2025-04-11 20.50 20.50 20.50 20.50 0.0M
2025-04-10 20.50 18.10 18.10 20.50 0.0M
2025-04-09 20.50 20.50 20.50 20.50 0.0M
2025-04-08 20.50 20.50 20.50 20.50 0.0M
2025-04-07 20.50 18.10 18.10 20.50 0.0M
2025-04-04 21.50 21.50 21.50 21.50 0.0M
2025-04-03 21.50 21.50 21.50 21.50 0.0M
2025-04-02 23.50 21.30 21.00 21.50 0.0M
2025-04-01 23.50 23.50 23.50 23.50 0.0M
2025-03-31 22.50 22.50 22.50 22.50 0.0M
2025-03-28 22.50 22.50 22.50 22.50 0.0M
2025-03-27 22.50 22.50 22.50 22.50 0.0M
2025-03-26 23.50 23.88 22.00 22.50 0.0M
2025-03-25 23.50 23.50 23.50 23.50 0.0M
2025-03-24 23.50 23.50 23.50 23.50 0.0M
2025-03-21 24.50 24.25 23.50 23.50 0.2M
2025-03-20 24.50 24.50 24.50 24.50 0.0M
2025-03-19 24.50 24.50 24.50 24.50 0.0M
2025-03-18 24.50 24.50 24.50 24.50 0.0M
2025-03-17 24.50 24.50 24.50 24.50 0.0M
2025-03-14 24.50 24.50 24.50 24.50 0.0M
2025-03-13 24.50 24.50 24.50 24.50 0.0M
2025-03-12 24.50 24.50 24.50 24.50 0.0M
2025-03-11 24.50 24.50 24.50 24.50 0.0M
2025-03-10 23.00 24.00 22.12 24.50 0.0M
2025-03-07 23.00 23.00 23.00 23.00 0.0M
2025-03-06 23.00 23.00 23.00 23.00 0.0M
2025-03-05 22.00 23.00 22.88 23.00 0.0M
2025-03-04 21.50 22.84 21.12 22.00 0.0M
2025-03-03 21.50 21.50 21.50 21.50 0.0M
2025-02-28 21.50 22.84 22.84 21.50 0.0M
2025-02-27 21.50 21.50 21.50 21.50 0.0M
2025-02-26 21.50 21.50 21.50 21.50 0.0M
2025-02-25 21.50 21.50 21.50 21.50 0.0M
2025-02-24 21.50 21.50 21.50 21.50 0.0M
2025-02-21 21.50 21.50 21.50 21.50 0.0M
2025-02-20 22.00 22.84 20.00 21.50 0.0M
2025-02-19 22.00 22.00 22.00 22.00 0.0M
2025-02-18 22.00 22.00 22.00 22.00 0.0M
2025-02-17 22.00 22.00 22.00 22.00 0.0M
2025-02-14 23.00 21.30 16.00 22.00 0.1M
2025-02-13 23.00 23.00 23.00 23.00 0.0M
2025-02-12 23.00 23.00 23.00 23.00 0.0M
2025-02-11 23.00 21.24 21.24 23.00 0.0M
2025-02-10 23.00 23.00 23.00 23.00 0.0M
2025-02-07 23.00 23.00 23.00 23.00 0.0M
2025-02-06 23.00 23.00 23.00 23.00 0.0M
2025-02-05 22.50 22.90 22.90 23.00 0.0M
2025-02-04 22.50 22.50 22.50 22.50 0.0M
2025-02-03 22.50 22.50 22.50 22.50 0.0M
2025-01-31 22.50 22.50 22.50 22.50 0.0M
2025-01-30 22.50 22.50 22.50 22.50 0.0M
2025-01-29 21.50 21.90 21.00 22.50 0.1M
2025-01-28 21.50 21.50 21.50 21.50 0.0M
2025-01-27 22.50 18.00 18.00 21.50 0.0M
2025-01-24 22.50 22.50 22.50 22.50 0.0M
2025-01-23 22.50 22.50 22.50 22.50 0.0M
2025-01-22 22.50 22.50 22.50 22.50 0.0M
2025-01-21 22.50 22.50 22.50 22.50 0.0M
2025-01-20 22.50 22.50 22.50 22.50 0.0M
2025-01-17 22.50 22.50 22.50 22.50 0.0M
2025-01-16 22.50 22.50 22.50 22.50 0.0M
2025-01-15 22.50 22.50 22.50 22.50 0.0M
2025-01-14 22.50 22.50 22.50 22.50 0.0M
2025-01-13 22.50 22.50 22.50 22.50 0.0M
2025-01-10 23.00 18.00 18.00 22.50 0.0M
2025-01-09 23.50 20.50 20.50 23.00 0.0M
2025-01-08 23.50 23.50 23.50 23.50 0.0M
2025-01-07 23.50 22.00 22.00 23.50 0.0M
2025-01-06 23.50 23.50 23.50 23.50 0.0M
2025-01-03 23.50 23.50 23.50 23.50 0.0M
2025-01-02 23.50 23.40 22.00 23.50 0.0M