Ceres Power Holdings (CWR) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ceres Power Holdings

Date Open High Low Close* Volume
27/01/2017 87.50p 88.42p 83.97p 85.25p 78680
26/01/2017 84.10p 89.11p 84.00p 85.80p 61771
25/01/2017 80.00p 82.00p 78.40p 81.00p 53905
24/01/2017 78.50p 78.50p 76.23p 78.50p 25977
23/01/2017 77.00p 78.40p 76.70p 78.00p 9835
20/01/2017 76.00p 78.40p 76.00p 77.85p 21007
19/01/2017 78.80p 79.50p 76.23p 76.50p 39863
18/01/2017 77.50p 85.00p 77.50p 77.70p 129046
17/01/2017 76.00p 77.92p 72.85p 77.60p 27266
16/01/2017 73.40p 76.27p 69.50p 73.20p 2905610
13/01/2017 70.00p 73.25p 69.40p 72.50p 240640
12/01/2017 69.50p 69.92p 67.90p 69.00p 434408
11/01/2017 70.00p 70.49p 68.50p 69.00p 44009
10/01/2017 73.00p 74.00p 69.34p 69.50p 92367
09/01/2017 74.90p 75.00p 72.87p 73.25p 12153
06/01/2017 73.50p 75.00p 72.38p 73.50p 55321
05/01/2017 74.00p 74.00p 72.50p 72.75p 36466
04/01/2017 76.00p 76.00p 72.50p 72.50p 43806
03/01/2017 72.50p 76.00p 72.50p 74.50p 39234
30/12/2016 71.50p 72.50p 70.20p 70.20p 53354
29/12/2016 71.10p 74.53p 70.60p 71.50p 41938
28/12/2016 74.50p 76.00p 72.50p 72.50p 31605
23/12/2016 76.00p 76.00p 75.75p 75.75p 11635
22/12/2016 74.00p 76.40p 74.00p 75.50p 218847
21/12/2016 72.00p 74.70p 70.84p 71.50p 286296
20/12/2016 75.00p 75.00p 69.48p 73.00p 3323392
19/12/2016 80.00p 80.00p 74.25p 77.25p 62739
16/12/2016 80.00p 80.00p 79.00p 79.00p 56658
15/12/2016 80.00p 81.18p 78.57p 79.50p 283914
14/12/2016 80.00p 81.50p 77.50p 79.25p 64494
13/12/2016 80.77p 80.77p 79.03p 80.50p 9419
12/12/2016 87.50p 87.50p 80.00p 80.50p 21755
09/12/2016 82.50p 84.25p 82.00p 82.00p 27957
08/12/2016 85.10p 85.10p 82.50p 82.50p 38559
07/12/2016 87.13p 87.13p 86.75p 86.75p 1000
06/12/2016 85.00p 89.00p 84.75p 86.75p 28575
05/12/2016 85.00p 85.00p 81.00p 84.50p 29298
02/12/2016 86.00p 87.62p 85.00p 85.00p 17862
01/12/2016 88.50p 90.05p 86.20p 87.20p 32771
30/11/2016 87.50p 89.54p 85.00p 86.00p 46375
29/11/2016 88.10p 90.00p 85.60p 85.60p 15656
28/11/2016 92.00p 94.80p 80.51p 87.00p 69047
25/11/2016 93.00p 94.34p 92.25p 93.75p 46320
24/11/2016 92.00p 93.50p 92.00p 93.50p 3853
23/11/2016 92.90p 94.10p 92.90p 92.90p 14360
22/11/2016 92.10p 96.00p 92.10p 94.60p 17038
21/11/2016 93.10p 95.19p 92.50p 93.20p 36975
18/11/2016 97.00p 97.00p 92.64p 93.50p 17147
17/11/2016 95.00p 98.50p 94.10p 94.10p 43009
16/11/2016 97.69p 97.69p 91.20p 95.00p 6772
15/11/2016 98.50p 98.50p 90.39p 91.50p 25875
14/11/2016 93.00p 98.00p 93.00p 96.25p 10264
11/11/2016 98.00p 98.00p 94.39p 95.95p 4091
10/11/2016 96.00p 97.00p 95.03p 95.95p 14535
09/11/2016 97.00p 99.90p 94.54p 95.00p 43188
08/11/2016 97.60p 102.00p 97.60p 100.00p 15658
07/11/2016 105.00p 105.00p 98.30p 105.00p 13092
04/11/2016 105.05p 105.05p 105.00p 105.00p 76
03/11/2016 105.80p 105.80p 98.00p 105.00p 7762
02/11/2016 105.80p 105.80p 105.00p 105.00p 2938
01/11/2016 100.00p 102.50p 95.78p 99.00p 16999
31/10/2016 100.00p 105.00p 99.08p 105.00p 10517
28/10/2016 100.00p 105.00p 100.00p 105.00p 10561
27/10/2016 102.50p 103.00p 102.50p 102.50p 7036
26/10/2016 102.50p 106.25p 102.50p 106.25p 24891
25/10/2016 102.50p 105.00p 102.50p 105.00p 3500
24/10/2016 105.00p 105.00p 101.10p 105.00p 12322
21/10/2016 100.00p 105.00p 100.00p 103.75p 9770
20/10/2016 102.50p 107.50p 102.50p 105.00p 25232
19/10/2016 105.00p 105.00p 102.60p 103.75p 23717
18/10/2016 102.50p 110.00p 102.50p 102.50p 36950
17/10/2016 107.50p 110.00p 100.75p 102.50p 31142
14/10/2016 102.50p 105.00p 102.50p 105.00p 31476
13/10/2016 103.38p 103.75p 100.00p 103.75p 35522
12/10/2016 99.00p 105.00p 98.25p 105.00p 30490
11/10/2016 100.00p 100.00p 98.25p 98.50p 31189
10/10/2016 97.50p 102.06p 96.30p 96.50p 48830
07/10/2016 100.00p 106.00p 98.83p 100.00p 24277
06/10/2016 100.00p 107.50p 100.00p 101.25p 67383
05/10/2016 100.00p 102.83p 97.90p 97.90p 19963
04/10/2016 107.50p 108.64p 100.00p 102.00p 46412
03/10/2016 105.00p 107.50p 100.00p 102.00p 45989
30/09/2016 100.00p 105.00p 99.42p 102.00p 11438
29/09/2016 100.00p 109.00p 100.00p 103.75p 33007
28/09/2016 100.00p 109.45p 95.00p 103.75p 47840
27/09/2016 110.00p 110.00p 102.50p 105.00p 58200
26/09/2016 110.00p 110.00p 102.50p 102.50p 5640
23/09/2016 107.50p 110.00p 97.58p 102.60p 18733
22/09/2016 107.50p 107.50p 98.20p 101.30p 12525
21/09/2016 104.70p 106.45p 103.75p 103.75p 19377
20/09/2016 106.66p 106.66p 99.18p 103.75p 17396
19/09/2016 107.50p 107.50p 103.25p 103.25p 3540
16/09/2016 100.00p 105.00p 98.50p 102.75p 9822
15/09/2016 98.35p 103.75p 98.35p 103.75p 9196
14/09/2016 100.00p 104.80p 98.44p 101.50p 24502
13/09/2016 101.93p 102.75p 98.48p 102.75p 8713
12/09/2016 97.50p 101.00p 94.29p 101.00p 4977
09/09/2016 97.50p 102.50p 95.00p 95.00p 36593
08/09/2016 102.50p 102.50p 97.50p 98.00p 41806
07/09/2016 102.50p 102.50p 98.75p 100.00p 35639
06/09/2016 105.00p 105.00p 98.10p 100.75p 203776
05/09/2016 95.00p 98.38p 91.99p 92.50p 76636
02/09/2016 97.40p 98.75p 94.14p 95.50p 11486
01/09/2016 95.00p 110.00p 93.75p 98.50p 162491
31/08/2016 91.00p 92.00p 90.00p 92.00p 11600
30/08/2016 92.46p 93.50p 90.86p 92.00p 1754
26/08/2016 90.60p 90.25p 90.25p 90.25p 0
25/08/2016 90.60p 90.60p 88.45p 90.25p 23097
24/08/2016 88.00p 90.70p 88.00p 90.25p 18255
23/08/2016 88.00p 90.47p 88.00p 90.25p 11435
22/08/2016 88.00p 90.65p 86.57p 88.75p 7238
19/08/2016 84.52p 89.94p 84.52p 89.25p 3591
18/08/2016 89.00p 89.90p 85.99p 86.00p 7279
17/08/2016 90.00p 90.96p 88.00p 88.00p 6306
16/08/2016 87.00p 90.30p 87.00p 90.25p 4343
15/08/2016 88.00p 90.70p 86.10p 87.00p 4690
12/08/2016 87.10p 95.00p 85.50p 86.00p 34577
11/08/2016 89.10p 92.70p 89.00p 89.00p 5982
10/08/2016 89.00p 95.00p 89.00p 92.00p 17298
09/08/2016 92.30p 92.30p 89.33p 92.00p 12040
08/08/2016 90.10p 90.10p 89.00p 89.00p 16428
05/08/2016 88.10p 91.20p 88.00p 89.00p 18670
04/08/2016 95.00p 95.00p 88.45p 91.50p 850
03/08/2016 90.10p 91.21p 88.00p 88.00p 18600
02/08/2016 89.00p 90.50p 88.34p 90.50p 8563
01/08/2016 89.30p 92.00p 89.30p 92.00p 200
29/07/2016 88.10p 91.00p 87.00p 87.00p 7152
28/07/2016 90.00p 90.25p 88.31p 89.00p 20887
27/07/2016 87.50p 91.50p 87.50p 91.50p 5140
26/07/2016 86.19p 91.25p 86.19p 91.25p 801
25/07/2016 87.10p 87.50p 87.10p 87.50p 1967
22/07/2016 90.00p 90.00p 87.58p 90.00p 3783
21/07/2016 89.00p 90.00p 89.00p 90.00p 1840
20/07/2016 91.20p 91.50p 91.50p 91.50p 0
19/07/2016 91.20p 91.50p 89.75p 91.50p 4708
18/07/2016 90.10p 91.50p 89.75p 91.50p 5695
15/07/2016 90.00p 90.00p 88.00p 88.50p 8740
14/07/2016 90.00p 90.00p 89.00p 89.00p 7220
13/07/2016 89.50p 89.50p 89.00p 89.00p 3000
12/07/2016 90.00p 90.00p 89.00p 89.00p 12300
11/07/2016 92.00p 93.00p 87.73p 89.00p 6340
08/07/2016 94.22p 94.22p 93.50p 93.50p 1248
07/07/2016 93.30p 94.22p 93.30p 93.50p 240
06/07/2016 95.00p 95.00p 92.30p 93.50p 22802
05/07/2016 92.96p 93.50p 92.30p 93.50p 16888
04/07/2016 95.00p 96.90p 92.96p 93.50p 12398
01/07/2016 95.00p 95.00p 91.74p 92.50p 15371
30/06/2016 93.75p 94.70p 92.50p 92.50p 1520
29/06/2016 95.00p 95.00p 91.33p 92.50p 24937
28/06/2016 87.50p 92.63p 87.50p 91.00p 7819
27/06/2016 83.10p 88.27p 83.00p 85.25p 23334
24/06/2016 81.00p 87.77p 81.00p 83.50p 23233
23/06/2016 87.10p 88.00p 85.80p 85.80p 16624
22/06/2016 85.20p 90.51p 85.20p 89.20p 6192
21/06/2016 90.00p 90.00p 85.90p 85.90p 36136
20/06/2016 92.50p 94.39p 88.90p 90.00p 32889
17/06/2016 85.10p 91.62p 85.10p 90.75p 3023
16/06/2016 88.00p 91.94p 88.00p 90.75p 259
15/06/2016 90.00p 91.33p 88.32p 90.75p 15292
14/06/2016 86.50p 87.12p 83.69p 86.00p 41619
13/06/2016 87.60p 90.39p 86.80p 86.80p 13198
10/06/2016 95.00p 95.00p 86.00p 87.50p 28279
09/06/2016 91.22p 92.75p 91.22p 92.75p 2575
08/06/2016 95.40p 95.40p 90.10p 90.70p 26978
07/06/2016 88.00p 96.54p 88.00p 94.50p 28807
06/06/2016 89.00p 89.90p 81.54p 88.50p 115619
03/06/2016 88.10p 90.25p 88.10p 90.25p 341
02/06/2016 88.00p 88.69p 88.00p 88.50p 3000
01/06/2016 88.00p 91.15p 88.00p 88.00p 13642
31/05/2016 90.13p 91.25p 90.13p 91.25p 10101
27/05/2016 90.00p 92.72p 90.00p 92.00p 6656
26/05/2016 93.00p 93.00p 91.50p 91.50p 7500
25/05/2016 95.00p 95.00p 90.25p 92.50p 3236
24/05/2016 90.00p 91.50p 90.50p 91.50p 0
23/05/2016 90.00p 90.50p 90.00p 90.50p 8400
20/05/2016 91.00p 91.88p 88.25p 91.25p 13532
19/05/2016 91.00p 91.00p 88.50p 88.50p 1000
18/05/2016 91.00p 91.00p 90.00p 90.00p 20992
17/05/2016 92.00p 92.00p 91.00p 91.75p 6098
16/05/2016 92.10p 92.69p 90.49p 90.90p 29784
13/05/2016 93.00p 93.00p 92.00p 92.00p 15204
12/05/2016 100.00p 100.00p 91.44p 93.00p 53332
11/05/2016 92.00p 97.84p 88.75p 94.00p 74032
10/05/2016 90.00p 90.00p 83.85p 89.00p 48089
09/05/2016 90.00p 90.00p 86.20p 86.20p 8554
06/05/2016 95.00p 100.00p 88.00p 88.75p 165469
05/05/2016 90.50p 95.00p 87.75p 95.00p 27148
04/05/2016 82.50p 94.00p 82.19p 91.25p 76524
03/05/2016 80.00p 80.25p 77.60p 80.25p 547
29/04/2016 80.00p 80.00p 78.33p 78.75p 6619
28/04/2016 80.50p 81.27p 80.00p 80.00p 3932
27/04/2016 80.60p 80.60p 79.00p 80.00p 165
26/04/2016 82.50p 82.50p 79.00p 80.00p 1311
25/04/2016 78.10p 78.10p 78.00p 78.00p 7456
22/04/2016 79.10p 81.34p 77.70p 78.00p 18732
21/04/2016 81.34p 81.34p 79.95p 80.75p 65734
20/04/2016 82.50p 82.50p 79.00p 80.75p 4785
19/04/2016 81.15p 81.15p 78.76p 80.25p 4055
18/04/2016 81.09p 81.09p 80.00p 80.25p 1730
15/04/2016 80.00p 81.00p 77.75p 80.00p 17386

*Close Price adjusted for both dividends and splits