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
19/02/2018 144.00p 149.50p 136.50p 142.50p 54903
16/02/2018 149.50p 149.50p 142.08p 145.75p 6452
15/02/2018 138.50p 147.08p 138.50p 144.75p 26267
14/02/2018 140.00p 142.30p 136.00p 138.25p 22560
13/02/2018 142.00p 143.75p 137.80p 143.75p 18183
12/02/2018 149.00p 149.00p 137.78p 144.00p 28928
09/02/2018 142.50p 150.00p 142.50p 147.00p 42178
08/02/2018 146.50p 149.50p 142.57p 146.50p 17455
07/02/2018 148.00p 150.00p 140.60p 146.50p 41786
06/02/2018 150.00p 150.00p 136.00p 147.00p 80100
05/02/2018 148.50p 149.50p 143.07p 146.50p 24827
02/02/2018 153.50p 160.00p 146.50p 148.75p 29585
01/02/2018 150.00p 150.00p 147.00p 148.00p 23647
31/01/2018 147.00p 150.00p 146.99p 148.00p 27255
30/01/2018 150.00p 150.00p 147.00p 147.00p 32904
29/01/2018 150.00p 150.00p 147.30p 148.50p 84823
26/01/2018 154.50p 154.50p 144.80p 150.00p 26592
25/01/2018 148.50p 149.50p 144.50p 144.50p 45791
24/01/2018 149.50p 153.00p 146.50p 148.50p 28981
23/01/2018 147.50p 150.86p 145.50p 148.00p 19863
22/01/2018 150.00p 150.00p 145.00p 146.00p 68585
19/01/2018 150.00p 150.00p 147.15p 149.00p 79013
18/01/2018 150.00p 150.00p 142.00p 148.50p 71109
17/01/2018 150.50p 150.50p 147.50p 148.75p 72456
16/01/2018 156.50p 156.50p 148.50p 150.00p 88082
15/01/2018 157.00p 157.00p 146.50p 150.00p 307666
12/01/2018 147.50p 150.85p 144.75p 148.00p 66811
11/01/2018 153.00p 154.00p 145.00p 147.00p 87007
10/01/2018 149.50p 157.00p 147.50p 149.50p 247808
09/01/2018 145.00p 146.77p 142.00p 143.50p 89910
08/01/2018 146.00p 149.10p 141.00p 143.75p 159882
05/01/2018 143.50p 149.50p 138.50p 143.50p 189851
04/01/2018 142.50p 147.10p 139.50p 144.50p 165460
03/01/2018 145.00p 149.00p 137.50p 140.00p 424561
02/01/2018 135.00p 150.00p 134.70p 140.00p 556279
29/12/2017 127.50p 130.00p 124.15p 130.00p 20845
28/12/2017 130.00p 131.10p 122.50p 125.00p 20173
27/12/2017 125.00p 131.50p 124.51p 130.00p 54671
22/12/2017 131.00p 131.00p 128.00p 130.00p 21010
21/12/2017 130.00p 130.00p 127.27p 128.75p 7102
20/12/2017 132.50p 135.00p 127.50p 130.00p 14762
19/12/2017 130.00p 131.25p 130.00p 131.25p 4720
18/12/2017 127.50p 134.60p 127.50p 130.00p 27610
15/12/2017 130.00p 130.00p 125.38p 128.75p 138170
14/12/2017 120.00p 121.25p 115.20p 121.25p 1804
13/12/2017 115.00p 118.75p 115.00p 118.75p 2629
12/12/2017 115.00p 119.50p 110.45p 115.00p 11510
11/12/2017 115.00p 117.50p 110.00p 117.50p 30378
08/12/2017 112.50p 116.25p 96.50p 115.00p 175729
07/12/2017 115.00p 115.00p 105.50p 112.50p 38330
06/12/2017 122.50p 125.00p 115.00p 116.25p 30493
05/12/2017 122.50p 123.50p 117.88p 122.50p 8070
04/12/2017 122.50p 127.50p 122.50p 125.00p 14336
01/12/2017 125.00p 126.28p 122.70p 125.00p 3660
30/11/2017 125.00p 125.00p 120.00p 125.00p 11880
29/11/2017 122.50p 124.70p 122.50p 123.75p 4481
28/11/2017 125.00p 126.59p 118.50p 125.00p 47705
27/11/2017 122.50p 126.25p 122.50p 126.25p 18489
24/11/2017 127.50p 127.98p 120.05p 122.50p 26375
23/11/2017 130.00p 130.00p 125.05p 127.50p 15683
22/11/2017 132.50p 133.00p 130.03p 132.50p 9406
21/11/2017 132.50p 135.00p 130.00p 132.50p 17330
20/11/2017 132.50p 136.37p 132.50p 136.25p 13944
17/11/2017 135.00p 136.60p 132.70p 136.25p 3489
16/11/2017 135.00p 136.97p 130.20p 133.75p 4827
15/11/2017 137.50p 137.50p 130.00p 135.00p 14637
14/11/2017 132.50p 137.75p 130.75p 135.00p 23088
13/11/2017 135.00p 137.93p 130.00p 132.50p 21628
10/11/2017 135.00p 140.00p 133.50p 136.25p 7587
09/11/2017 135.00p 136.25p 131.62p 136.25p 19697
08/11/2017 140.00p 140.00p 135.00p 135.00p 4577
07/11/2017 137.50p 140.00p 137.50p 137.50p 18053
06/11/2017 137.50p 138.80p 135.00p 135.00p 9049
03/11/2017 132.50p 137.50p 132.50p 137.50p 35280
02/11/2017 137.50p 137.50p 132.50p 136.25p 140216
01/11/2017 137.50p 137.50p 132.50p 135.00p 149541
31/10/2017 130.00p 138.25p 127.60p 136.25p 97068
30/10/2017 130.00p 132.00p 128.30p 130.00p 38268
27/10/2017 130.00p 130.00p 127.50p 127.50p 11248
26/10/2017 132.50p 132.50p 127.50p 128.75p 37815
25/10/2017 127.50p 132.75p 125.00p 127.50p 13626
24/10/2017 125.00p 131.25p 125.00p 131.25p 23883
23/10/2017 127.50p 130.00p 125.00p 125.00p 30429
20/10/2017 130.00p 130.00p 126.05p 127.50p 23338
19/10/2017 130.00p 130.00p 125.00p 127.50p 23111
18/10/2017 125.00p 127.50p 115.75p 123.75p 279972
17/10/2017 130.00p 130.00p 122.50p 126.25p 40774
16/10/2017 132.50p 132.50p 122.50p 125.00p 14658
13/10/2017 130.00p 130.00p 127.50p 128.75p 5685
12/10/2017 127.50p 132.50p 125.00p 130.00p 6860
11/10/2017 130.00p 131.25p 127.50p 131.25p 83000
10/10/2017 135.00p 135.00p 132.50p 132.50p 13674
09/10/2017 135.00p 140.00p 135.00p 137.50p 5618
06/10/2017 140.00p 140.00p 132.50p 135.00p 29661
05/10/2017 137.50p 140.00p 135.00p 137.50p 13674
04/10/2017 142.50p 142.50p 132.50p 135.00p 58133
03/10/2017 145.00p 145.00p 140.00p 141.25p 56437
02/10/2017 140.00p 145.00p 140.00p 143.75p 33992
29/09/2017 140.00p 138.75p 138.75p 138.75p 19797
28/09/2017 140.00p 140.00p 138.75p 138.75p 5314
27/09/2017 140.00p 145.00p 138.75p 138.75p 13007
26/09/2017 145.00p 145.00p 140.00p 140.00p 20833
25/09/2017 140.00p 142.50p 140.00p 142.50p 130668
22/09/2017 130.00p 135.00p 130.00p 132.50p 49240
21/09/2017 132.50p 132.50p 130.00p 130.00p 7984
20/09/2017 130.00p 132.50p 127.50p 131.25p 13903
19/09/2017 130.00p 132.50p 130.00p 130.00p 8170
18/09/2017 130.00p 132.50p 130.00p 131.25p 6670
15/09/2017 132.50p 135.00p 132.50p 132.50p 1223
14/09/2017 135.00p 137.50p 130.00p 130.00p 55736
13/09/2017 132.50p 135.00p 130.00p 132.50p 4694
12/09/2017 130.00p 137.50p 130.00p 132.50p 29764
11/09/2017 130.00p 130.00p 127.50p 130.00p 12900
08/09/2017 127.50p 130.00p 127.50p 127.50p 29431
07/09/2017 127.50p 130.00p 127.50p 130.00p 8376
06/09/2017 125.00p 127.50p 125.00p 126.25p 4454
05/09/2017 125.00p 125.00p 125.00p 125.00p 13787
04/09/2017 127.50p 127.50p 125.00p 125.00p 763
01/09/2017 130.00p 130.00p 123.75p 123.75p 31000
31/08/2017 130.00p 130.00p 127.50p 130.00p 20189
30/08/2017 132.50p 132.50p 130.00p 130.00p 4119
29/08/2017 132.50p 135.00p 130.00p 132.50p 613
25/08/2017 137.50p 142.50p 133.75p 133.75p 64346
24/08/2017 130.00p 140.00p 130.00p 135.00p 94937
23/08/2017 125.00p 130.00p 125.00p 126.25p 2502
22/08/2017 125.00p 132.50p 125.00p 127.50p 49168
21/08/2017 122.50p 122.50p 120.00p 121.25p 10500
18/08/2017 120.00p 121.25p 117.50p 121.25p 10500
17/08/2017 122.50p 122.50p 120.00p 120.00p 4500
16/08/2017 125.00p 130.00p 120.00p 121.25p 127138
15/08/2017 125.00p 125.00p 121.25p 121.25p 6150
14/08/2017 120.00p 120.00p 117.50p 120.00p 1581
11/08/2017 120.00p 120.00p 118.75p 118.75p 1000
10/08/2017 120.00p 125.00p 117.50p 121.25p 1922
09/08/2017 125.00p 125.00p 117.50p 121.25p 3030
08/08/2017 120.00p 122.50p 120.00p 121.25p 44444
07/08/2017 120.00p 120.00p 112.50p 115.00p 2942
04/08/2017 115.00p 115.00p 112.50p 115.00p 3000
03/08/2017 117.50p 117.50p 112.50p 115.00p 49410
02/08/2017 122.50p 122.50p 115.00p 117.50p 7939
01/08/2017 122.50p 125.00p 122.50p 122.50p 3450
31/07/2017 117.50p 120.00p 117.50p 120.00p 3237
28/07/2017 117.50p 117.50p 117.50p 117.50p 5087
27/07/2017 120.00p 120.00p 117.50p 117.50p 40475
26/07/2017 115.00p 117.50p 116.25p 117.50p 38020
25/07/2017 115.00p 117.50p 115.00p 116.25p 2500
24/07/2017 112.50p 116.25p 112.50p 116.25p 12186
21/07/2017 107.50p 112.50p 112.50p 112.50p 23473
20/07/2017 107.50p 112.50p 107.50p 112.50p 1053
19/07/2017 110.00p 112.50p 110.00p 112.50p 1964
18/07/2017 115.00p 112.50p 111.25p 112.50p 9403
17/07/2017 115.00p 115.00p 111.25p 111.25p 3729
14/07/2017 115.00p 115.00p 110.00p 115.00p 4864
13/07/2017 110.00p 110.00p 110.00p 110.00p 20500
12/07/2017 112.50p 112.50p 110.00p 110.00p 78
11/07/2017 117.50p 117.50p 112.50p 112.50p 5396
10/07/2017 115.00p 116.25p 115.00p 116.25p 3224
07/07/2017 115.00p 115.00p 112.50p 112.50p 617
06/07/2017 112.50p 115.00p 112.50p 115.00p 3000
05/07/2017 107.50p 113.75p 112.50p 113.75p 2493
04/07/2017 107.50p 112.50p 112.50p 112.50p 6637
03/07/2017 107.50p 112.50p 111.25p 112.50p 10855
30/06/2017 107.50p 111.25p 107.50p 111.25p 14000
29/06/2017 107.50p 112.50p 107.50p 112.50p 1947
28/06/2017 107.50p 107.50p 107.50p 107.50p 3563
27/06/2017 120.00p 120.00p 105.00p 107.50p 107441
26/06/2017 110.00p 117.50p 110.00p 117.50p 13053
23/06/2017 110.00p 110.00p 110.00p 110.00p 3468
22/06/2017 122.50p 122.50p 107.50p 110.00p 68659
21/06/2017 132.50p 132.50p 125.00p 125.00p 5150
20/06/2017 127.50p 132.50p 125.00p 125.00p 758
19/06/2017 122.50p 125.00p 122.50p 123.75p 18535
16/06/2017 122.50p 125.00p 117.95p 120.00p 98520
15/06/2017 112.50p 123.70p 109.38p 118.75p 150652
14/06/2017 105.00p 114.88p 99.88p 111.25p 91989
13/06/2017 95.00p 100.00p 94.00p 99.50p 1791254
12/06/2017 94.00p 94.00p 92.58p 92.95p 9158
09/06/2017 93.60p 93.90p 92.50p 93.80p 30360
08/06/2017 93.90p 93.96p 91.43p 92.95p 43010
07/06/2017 95.00p 95.00p 92.00p 92.95p 65335
06/06/2017 94.50p 95.00p 92.00p 93.00p 73780
05/06/2017 95.00p 95.00p 91.50p 91.50p 47871
02/06/2017 95.00p 95.00p 92.00p 93.50p 93683
01/06/2017 93.00p 93.05p 92.25p 92.50p 16143
31/05/2017 95.00p 95.00p 92.00p 93.50p 42292
30/05/2017 91.10p 93.20p 90.50p 91.00p 2363558
26/05/2017 93.90p 94.00p 91.72p 92.50p 21614
25/05/2017 91.00p 94.00p 91.00p 92.50p 425730
24/05/2017 91.00p 92.21p 87.60p 91.00p 544766
23/05/2017 90.00p 92.00p 90.00p 91.50p 17047
22/05/2017 92.00p 94.76p 89.86p 92.00p 27793
19/05/2017 90.00p 95.00p 90.00p 95.00p 13800
18/05/2017 88.00p 90.50p 88.00p 90.50p 7856
17/05/2017 90.00p 92.38p 86.26p 90.50p 82662
16/05/2017 90.50p 92.00p 89.10p 92.00p 140643
15/05/2017 91.10p 92.33p 87.33p 91.95p 28486
12/05/2017 90.00p 93.00p 90.00p 93.00p 29855
11/05/2017 93.60p 94.00p 89.00p 90.00p 264438
10/05/2017 91.00p 92.00p 88.00p 88.00p 155452
09/05/2017 92.00p 92.90p 90.00p 91.05p 56543

*Close Price adjusted for both dividends and splits