Ceres Power Holdings (CWR) Share Price

Oil & Gas Sector


Date Open High Low Close* Volume
17/07/2024 196.50p 208.80p 185.30p 187.70p 380975
16/07/2024 202.00p 211.80p 196.00p 196.00p 250134
15/07/2024 210.00p 219.80p 201.20p 202.40p 302479
12/07/2024 205.00p 210.20p 198.70p 209.20p 390979
11/07/2024 203.00p 204.68p 196.60p 201.80p 407531
10/07/2024 185.00p 202.00p 185.00p 198.50p 292028
09/07/2024 199.60p 199.60p 186.10p 187.90p 389527
08/07/2024 199.80p 199.80p 190.50p 192.10p 165178
05/07/2024 188.00p 203.80p 188.00p 191.10p 313770
04/07/2024 208.00p 209.80p 189.70p 194.70p 468004
03/07/2024 193.50p 209.40p 186.61p 201.60p 309622
02/07/2024 190.00p 197.50p 186.10p 189.70p 328857
01/07/2024 176.30p 190.70p 176.00p 190.70p 326117
28/06/2024 183.00p 183.00p 172.10p 177.20p 394672
27/06/2024 175.60p 178.90p 173.30p 177.60p 439056
26/06/2024 188.10p 188.89p 172.30p 174.50p 6565972
25/06/2024 185.20p 189.90p 181.10p 184.40p 148027
24/06/2024 181.60p 191.80p 176.00p 185.50p 302796
21/06/2024 180.00p 185.90p 175.00p 178.00p 356735
20/06/2024 180.80p 185.80p 173.80p 176.30p 387762
19/06/2024 182.00p 185.90p 175.00p 177.30p 183899
18/06/2024 181.70p 185.90p 170.20p 181.20p 1196801
17/06/2024 186.90p 188.00p 175.80p 175.80p 453647
14/06/2024 180.20p 197.60p 179.90p 181.80p 407797
13/06/2024 182.40p 198.90p 182.20p 189.20p 631050
12/06/2024 187.50p 201.40p 187.20p 191.20p 485557
11/06/2024 220.00p 220.00p 190.00p 191.30p 483983
10/06/2024 205.00p 219.80p 201.40p 211.60p 439992
07/06/2024 210.40p 229.80p 209.21p 209.80p 530689
06/06/2024 219.00p 229.80p 215.00p 215.80p 342252
05/06/2024 217.20p 240.00p 216.83p 217.00p 476462
04/06/2024 224.00p 236.60p 224.00p 224.00p 1188358
03/06/2024 216.80p 229.58p 216.80p 217.80p 415353
31/05/2024 228.80p 234.80p 216.80p 216.80p 5302410
30/05/2024 234.80p 237.80p 210.00p 231.00p 393648
29/05/2024 224.40p 232.60p 205.40p 232.60p 518104
28/05/2024 228.60p 240.40p 208.63p 215.20p 1345808
24/05/2024 218.80p 230.00p 208.00p 230.00p 513649
23/05/2024 192.60p 224.80p 187.60p 221.60p 825634
22/05/2024 199.00p 202.20p 193.99p 202.20p 377225
21/05/2024 195.00p 196.30p 184.20p 195.30p 256689
20/05/2024 192.80p 200.00p 188.99p 189.60p 358012
17/05/2024 198.20p 198.20p 184.10p 193.00p 897818
16/05/2024 185.00p 200.00p 185.00p 192.80p 554587
15/05/2024 179.00p 194.10p 178.00p 184.40p 467444
14/05/2024 177.00p 191.60p 175.80p 185.40p 616289
13/05/2024 178.00p 180.50p 175.00p 178.50p 261019
10/05/2024 185.00p 190.00p 176.50p 178.70p 600851
09/05/2024 179.80p 184.30p 175.10p 184.20p 425291
08/05/2024 182.10p 189.00p 172.50p 178.00p 755895
07/05/2024 186.00p 192.60p 179.50p 181.40p 723100
03/05/2024 180.00p 184.20p 171.60p 181.80p 401564
02/05/2024 162.10p 182.00p 160.10p 178.30p 573064
01/05/2024 178.90p 186.50p 163.44p 164.70p 421914
30/04/2024 175.00p 190.54p 169.00p 178.90p 1471375
29/04/2024 152.20p 175.00p 147.00p 172.90p 1412555
26/04/2024 142.00p 159.90p 138.50p 153.10p 596879
25/04/2024 141.40p 148.00p 138.10p 139.20p 497916
24/04/2024 140.50p 147.90p 140.50p 144.80p 258639
23/04/2024 144.40p 146.70p 141.16p 145.40p 525920
22/04/2024 133.00p 144.90p 132.50p 140.70p 643292
19/04/2024 134.10p 139.90p 130.00p 135.40p 847623
18/04/2024 139.00p 143.70p 130.00p 140.40p 716737
17/04/2024 131.60p 137.30p 127.90p 132.50p 510565
16/04/2024 133.00p 140.30p 132.00p 133.20p 670993
15/04/2024 143.80p 148.00p 126.40p 137.40p 1228667
12/04/2024 142.00p 146.70p 135.10p 139.00p 594805
11/04/2024 133.90p 142.60p 131.10p 137.30p 723294
10/04/2024 140.00p 143.28p 132.70p 135.30p 684189
09/04/2024 144.30p 144.30p 135.10p 138.20p 417373
08/04/2024 135.00p 142.70p 132.30p 138.50p 389450
05/04/2024 141.30p 145.60p 135.00p 135.20p 414891
04/04/2024 137.50p 145.40p 137.50p 143.40p 343842
03/04/2024 139.10p 146.40p 135.63p 138.20p 403864
02/04/2024 134.90p 146.90p 134.90p 139.80p 443222
28/03/2024 145.50p 146.64p 139.60p 142.40p 330248
27/03/2024 133.00p 144.40p 130.90p 143.60p 301587
26/03/2024 130.00p 137.90p 130.00p 136.40p 416327
25/03/2024 136.80p 145.30p 130.10p 134.20p 824345
22/03/2024 132.30p 140.99p 131.20p 138.80p 479044
21/03/2024 131.00p 139.90p 131.00p 134.20p 490835
20/03/2024 152.50p 152.50p 137.00p 135.40p 484745
19/03/2024 152.50p 158.81p 137.00p 137.00p 685769
18/03/2024 153.60p 157.90p 147.30p 147.50p 602786
15/03/2024 156.20p 159.20p 149.26p 150.70p 1067170
14/03/2024 144.00p 165.20p 140.60p 154.70p 1095891
13/03/2024 162.10p 166.80p 146.70p 146.70p 597558
12/03/2024 164.10p 169.70p 160.90p 161.40p 344879
11/03/2024 179.40p 179.40p 165.30p 166.60p 324752
08/03/2024 170.80p 179.90p 168.30p 175.80p 207953
07/03/2024 171.70p 180.90p 170.20p 177.60p 252014
06/03/2024 165.50p 178.50p 165.50p 173.20p 225888
05/03/2024 168.40p 179.90p 164.20p 171.70p 350680
04/03/2024 179.90p 179.90p 170.40p 175.90p 449092
01/03/2024 166.60p 176.80p 158.80p 174.00p 623151
29/02/2024 163.00p 166.50p 152.40p 166.50p 1493735
28/02/2024 167.00p 167.00p 157.60p 160.20p 389788
27/02/2024 161.30p 166.90p 160.10p 163.20p 1222362
26/02/2024 168.90p 169.70p 160.10p 160.80p 629957
23/02/2024 157.40p 168.60p 157.40p 168.00p 836156
22/02/2024 159.80p 175.60p 159.80p 165.80p 430869
21/02/2024 163.30p 175.30p 153.30p 167.90p 726057
20/02/2024 164.10p 165.00p 156.30p 157.70p 465998
19/02/2024 166.90p 174.30p 161.50p 165.50p 548586
16/02/2024 172.00p 177.00p 165.00p 166.30p 590341
15/02/2024 173.70p 182.10p 172.10p 173.60p 585604
14/02/2024 173.00p 183.90p 173.00p 176.60p 550049
13/02/2024 197.10p 197.10p 178.00p 178.90p 570768
12/02/2024 181.40p 190.00p 171.30p 188.10p 442247
09/02/2024 171.00p 182.50p 164.40p 177.20p 408626
08/02/2024 175.60p 178.34p 163.80p 170.80p 1050713
07/02/2024 175.00p 183.10p 165.18p 171.60p 1909564
06/02/2024 201.40p 203.99p 180.00p 180.00p 1072673
05/02/2024 211.00p 217.00p 202.40p 202.80p 557931
02/02/2024 202.00p 221.20p 202.00p 207.80p 679164
01/02/2024 237.60p 239.80p 208.20p 209.80p 619539
31/01/2024 205.80p 247.86p 202.20p 239.20p 1736432
30/01/2024 212.60p 221.00p 202.20p 210.00p 410945
29/01/2024 228.60p 235.60p 211.60p 211.60p 416175
26/01/2024 231.00p 240.60p 212.20p 230.80p 346704
25/01/2024 210.00p 234.20p 210.00p 226.40p 716477
24/01/2024 240.40p 240.86p 196.00p 214.80p 1859642
23/01/2024 209.00p 259.80p 209.00p 253.00p 1201260
22/01/2024 206.20p 230.00p 200.20p 217.60p 1725260
19/01/2024 209.80p 218.60p 190.10p 197.10p 2025277
18/01/2024 180.60p 241.80p 180.00p 208.00p 14314332
17/01/2024 170.00p 170.00p 151.00p 151.10p 1158975
16/01/2024 156.00p 166.50p 154.20p 163.10p 645157
15/01/2024 157.70p 160.10p 155.20p 158.60p 292342
12/01/2024 158.90p 163.60p 152.50p 157.70p 862289
11/01/2024 166.60p 175.60p 162.80p 164.60p 395380
10/01/2024 183.60p 183.60p 171.00p 171.90p 224238
09/01/2024 184.00p 186.80p 175.40p 175.90p 262744
08/01/2024 175.00p 186.80p 174.50p 183.50p 395086
05/01/2024 182.40p 183.00p 173.35p 180.80p 534898
04/01/2024 171.00p 182.70p 171.00p 179.40p 342762
03/01/2024 186.40p 186.40p 169.90p 171.10p 469610
02/01/2024 181.00p 187.90p 174.20p 182.60p 563144
29/12/2023 178.90p 187.10p 171.90p 182.80p 139095
28/12/2023 189.00p 189.30p 179.10p 179.10p 333090
27/12/2023 174.00p 185.10p 174.00p 184.70p 320151
22/12/2023 171.50p 179.43p 170.80p 172.60p 229329
21/12/2023 175.00p 180.30p 171.50p 176.80p 369883
20/12/2023 181.10p 185.55p 176.40p 176.40p 270658
19/12/2023 178.00p 185.06p 175.00p 183.60p 441529
18/12/2023 188.40p 194.30p 176.80p 176.80p 572097
15/12/2023 181.10p 196.60p 181.10p 182.00p 3226864
14/12/2023 175.90p 190.00p 170.80p 186.20p 744758
13/12/2023 165.00p 171.10p 163.40p 168.20p 544048
12/12/2023 171.00p 176.20p 162.70p 166.80p 1015583
11/12/2023 177.70p 182.90p 173.80p 174.10p 289794
08/12/2023 172.00p 184.50p 172.00p 179.80p 343683
07/12/2023 174.70p 182.40p 170.20p 175.80p 365308
06/12/2023 172.20p 182.40p 170.90p 177.20p 993422
05/12/2023 181.20p 188.80p 172.30p 180.50p 480345
04/12/2023 173.00p 194.38p 173.00p 180.20p 1046748
01/12/2023 165.00p 177.20p 135.10p 174.30p 4429447
30/11/2023 189.40p 196.80p 184.70p 187.80p 551115
29/11/2023 187.80p 194.80p 181.20p 188.10p 532712
28/11/2023 187.90p 189.89p 180.98p 183.20p 609719
27/11/2023 190.00p 197.00p 187.90p 187.90p 219249
24/11/2023 196.30p 208.80p 189.60p 195.40p 290972
23/11/2023 206.00p 211.80p 193.10p 197.80p 285102
22/11/2023 206.20p 216.60p 197.40p 200.40p 343440
21/11/2023 224.00p 224.00p 207.00p 209.20p 685903
20/11/2023 212.60p 221.99p 206.40p 220.00p 354812
17/11/2023 212.60p 217.00p 205.60p 213.60p 601945
16/11/2023 209.80p 218.40p 203.60p 205.40p 499340
15/11/2023 206.00p 225.22p 198.10p 217.00p 728060
14/11/2023 181.70p 207.00p 181.70p 206.00p 1698847
13/11/2023 198.90p 204.00p 184.30p 186.00p 1002230
10/11/2023 200.00p 207.60p 193.50p 198.80p 575746
09/11/2023 202.00p 214.00p 199.41p 210.00p 435012
08/11/2023 205.00p 215.60p 204.00p 204.60p 432216
07/11/2023 221.20p 225.60p 206.60p 213.20p 552615
06/11/2023 238.00p 239.80p 216.00p 216.60p 487781
03/11/2023 229.00p 239.20p 218.20p 230.00p 1851267
02/11/2023 208.00p 224.80p 201.60p 219.80p 1031044
01/11/2023 201.00p 208.03p 195.10p 202.60p 603344
31/10/2023 191.40p 200.40p 188.00p 198.00p 531464
30/10/2023 204.80p 204.80p 190.00p 191.40p 240037
27/10/2023 192.00p 206.80p 187.30p 196.00p 357750
26/10/2023 187.00p 195.70p 180.40p 189.70p 504806
25/10/2023 196.00p 204.00p 190.80p 190.80p 434612
24/10/2023 207.60p 214.34p 199.90p 199.90p 509926
23/10/2023 202.00p 212.60p 196.43p 209.40p 616285
20/10/2023 218.20p 221.19p 196.10p 206.00p 2009133
19/10/2023 230.00p 233.98p 218.40p 218.40p 713110
18/10/2023 249.00p 249.99p 236.00p 236.00p 476648
17/10/2023 240.20p 252.00p 239.20p 250.20p 673567
16/10/2023 241.40p 251.15p 233.60p 247.60p 684452
13/10/2023 266.00p 269.80p 251.00p 251.80p 484623
12/10/2023 261.60p 264.99p 252.80p 254.00p 345240
11/10/2023 269.80p 277.79p 261.60p 262.00p 445082
10/10/2023 260.20p 273.60p 253.00p 269.20p 1056038
09/10/2023 286.00p 289.00p 262.20p 262.40p 585072
06/10/2023 284.80p 287.80p 268.80p 280.00p 336260
05/10/2023 287.80p 292.40p 271.00p 284.80p 331696
04/10/2023 282.20p 289.20p 273.00p 279.60p 592999
03/10/2023 311.80p 312.58p 288.80p 288.80p 539103

*Close Price adjusted for both dividends and splits