Cerillion Plc (LON:CER)
London · Delayed Price · Currency is GBP · Price in GBp 1,534.00
-11.00 (-0.71%)
Aug 5, 2025, 2:15 PM BST
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1,532.00 | 1,537.50 | 1,532.00 | 1,537.50 | 1,537.50 | -0.49% | 1,478 |
| Aug 4, 2025 | 1,523.60 | 1,550.00 | 1,520.00 | 1,545.00 | 1,545.00 | 1.31% | 41,237 |
| Aug 1, 2025 | 1,515.00 | 1,530.00 | 1,500.00 | 1,525.00 | 1,525.00 | 0.33% | 27,140 |
| Jul 31, 2025 | 1,530.00 | 1,530.00 | 1,500.00 | 1,520.00 | 1,520.00 | -0.65% | 27,843 |
| Jul 30, 2025 | 1,532.00 | 1,550.00 | 1,490.00 | 1,530.00 | 1,530.00 | -0.65% | 70,556 |
| Jul 29, 2025 | 1,490.00 | 1,550.00 | 1,480.00 | 1,540.00 | 1,540.00 | 3.70% | 96,006 |
| Jul 28, 2025 | 1,486.00 | 1,495.00 | 1,482.00 | 1,485.00 | 1,485.00 | -0.34% | 25,896 |
| Jul 25, 2025 | 1,495.60 | 1,500.00 | 1,480.00 | 1,490.00 | 1,490.00 | - | 20,558 |
| Jul 24, 2025 | 1,500.00 | 1,500.00 | 1,470.00 | 1,490.00 | 1,490.00 | - | 22,703 |
| Jul 23, 2025 | 1,450.00 | 1,500.00 | 1,440.00 | 1,490.00 | 1,490.00 | 3.47% | 95,136 |
| Jul 22, 2025 | 1,443.60 | 1,540.00 | 1,430.00 | 1,440.00 | 1,440.00 | 3.60% | 19,768 |
| Jul 21, 2025 | 1,464.90 | 1,470.00 | 1,390.00 | 1,390.00 | 1,390.00 | -5.12% | 30,924 |
| Jul 18, 2025 | 1,454.50 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | - | 69,243 |
| Jul 17, 2025 | 1,460.00 | 1,480.00 | 1,450.00 | 1,465.00 | 1,465.00 | 0.34% | 37,922 |
| Jul 16, 2025 | 1,461.00 | 1,500.00 | 1,460.00 | 1,460.00 | 1,460.00 | - | 48,966 |
| Jul 15, 2025 | 1,501.00 | 1,510.00 | 1,460.00 | 1,460.00 | 1,460.00 | -2.01% | 28,189 |
| Jul 14, 2025 | 1,540.00 | 1,540.00 | 1,490.00 | 1,490.00 | 1,490.00 | -1.32% | 36,903 |
| Jul 11, 2025 | 1,530.00 | 1,540.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.67% | 51,000 |
| Jul 10, 2025 | 1,532.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 20,069 |
| Jul 9, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.97% | 26,148 |
| Jul 8, 2025 | 1,530.00 | 1,550.00 | 1,530.00 | 1,545.00 | 1,545.00 | 0.98% | 23,044 |
| Jul 7, 2025 | 1,564.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 19,576 |
| Jul 4, 2025 | 1,550.60 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.66% | 28,808 |
| Jul 3, 2025 | 1,580.00 | 1,580.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.80% | 47,777 |
| Jul 2, 2025 | 1,550.00 | 1,610.00 | 1,550.00 | 1,580.00 | 1,580.00 | 1.94% | 19,058 |
| Jul 1, 2025 | 1,565.00 | 1,573.67 | 1,550.00 | 1,550.00 | 1,550.00 | -0.32% | 25,547 |
| Jun 30, 2025 | 1,575.00 | 1,580.00 | 1,550.00 | 1,555.00 | 1,555.00 | -0.96% | 32,630 |
| Jun 27, 2025 | 1,557.60 | 1,595.00 | 1,539.73 | 1,570.00 | 1,570.00 | 1.95% | 97,063 |
| Jun 26, 2025 | 1,530.00 | 1,560.00 | 1,510.00 | 1,540.00 | 1,540.00 | - | 148,907 |
| Jun 25, 2025 | 1,525.00 | 1,540.00 | 1,510.00 | 1,540.00 | 1,540.00 | 0.98% | 52,041 |
| Jun 24, 2025 | 1,530.20 | 1,550.00 | 1,510.00 | 1,525.00 | 1,525.00 | -0.33% | 22,717 |
| Jun 23, 2025 | 1,540.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | 2.00% | 20,100 |
| Jun 20, 2025 | 1,541.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.60% | 19,204 |
| Jun 19, 2025 | 1,544.00 | 1,580.00 | 1,535.00 | 1,540.00 | 1,540.00 | - | 62,061 |
| Jun 18, 2025 | 1,543.25 | 1,550.00 | 1,535.00 | 1,540.00 | 1,540.00 | - | 192,033 |
| Jun 17, 2025 | 1,536.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,540.00 | 0.65% | 80,209 |
| Jun 16, 2025 | 1,580.00 | 1,580.00 | 1,530.00 | 1,530.00 | 1,530.00 | -2.86% | 83,097 |
| Jun 13, 2025 | 1,580.00 | 1,580.00 | 1,550.00 | 1,575.00 | 1,575.00 | 0.32% | 169,920 |
| Jun 12, 2025 | 1,600.00 | 1,690.00 | 1,500.00 | 1,570.00 | 1,570.00 | -17.37% | 3,304,293 |
| Jun 11, 2025 | 1,800.00 | 1,900.00 | 1,800.00 | 1,900.00 | 1,900.00 | 3.83% | 16,968 |
| Jun 10, 2025 | 1,878.00 | 1,880.00 | 1,809.00 | 1,830.00 | 1,830.00 | -3.17% | 31,078 |
| Jun 9, 2025 | 1,930.00 | 1,930.00 | 1,850.00 | 1,890.00 | 1,890.00 | -0.79% | 10,633 |
| Jun 6, 2025 | 1,950.00 | 1,950.00 | 1,880.00 | 1,905.00 | 1,905.00 | -0.26% | 15,175 |
| Jun 5, 2025 | 1,910.00 | 1,950.00 | 1,880.00 | 1,910.00 | 1,910.00 | -0.52% | 23,419 |
| Jun 4, 2025 | 1,930.00 | 1,950.00 | 1,850.00 | 1,920.00 | 1,920.00 | 0.79% | 59,502 |
| Jun 3, 2025 | 1,842.50 | 1,920.00 | 1,830.00 | 1,905.00 | 1,905.00 | 1.33% | 92,628 |
| Jun 2, 2025 | 1,864.00 | 1,880.00 | 1,820.00 | 1,880.00 | 1,880.00 | 0.53% | 37,946 |
| May 30, 2025 | 1,850.00 | 1,870.00 | 1,820.00 | 1,870.00 | 1,870.00 | 1.08% | 41,587 |
| May 29, 2025 | 1,820.00 | 1,870.00 | 1,800.00 | 1,850.00 | 1,850.00 | 1.65% | 54,416 |
| May 28, 2025 | 1,780.00 | 1,820.00 | 1,750.00 | 1,820.00 | 1,815.20 | 2.25% | 43,137 |