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
26/02/2016 53.00p 54.60p 53.00p 54.00p 2748
25/02/2016 54.50p 55.80p 51.50p 53.10p 11287
24/02/2016 56.00p 56.05p 54.75p 55.35p 46871
23/02/2016 56.50p 56.50p 54.96p 55.25p 59994
22/02/2016 56.00p 56.00p 54.50p 54.50p 5197
19/02/2016 54.50p 54.72p 54.25p 54.50p 3296
18/02/2016 54.00p 56.00p 54.00p 54.25p 26100
17/02/2016 55.00p 56.50p 55.00p 55.00p 46241
16/02/2016 55.00p 55.75p 55.00p 55.75p 10215
15/02/2016 57.00p 57.50p 54.90p 55.25p 40314
12/02/2016 63.00p 63.00p 50.00p 54.50p 155925
11/02/2016 61.00p 61.00p 56.00p 57.50p 50976
10/02/2016 65.00p 67.50p 61.00p 61.00p 142272
09/02/2016 66.92p 67.00p 66.50p 66.50p 1478
08/02/2016 68.00p 68.00p 66.00p 67.00p 35322
05/02/2016 71.00p 71.00p 65.50p 68.00p 58820
04/02/2016 74.90p 74.90p 69.00p 70.00p 43022
03/02/2016 75.00p 80.00p 73.75p 73.75p 81306
02/02/2016 72.00p 75.00p 69.50p 72.10p 30820
01/02/2016 65.00p 68.95p 64.20p 68.00p 27442
29/01/2016 65.00p 65.00p 61.45p 63.25p 33930
28/01/2016 66.00p 66.00p 64.25p 64.25p 1728
27/01/2016 65.96p 65.96p 65.05p 65.50p 12033
26/01/2016 65.00p 65.64p 65.00p 65.50p 5738
25/01/2016 60.50p 65.00p 60.50p 64.00p 18978
22/01/2016 57.50p 64.50p 57.50p 62.00p 93206
21/01/2016 55.00p 57.50p 55.00p 56.75p 30880
20/01/2016 60.00p 60.00p 46.10p 55.00p 138964
19/01/2016 65.00p 66.39p 60.00p 61.50p 180381
18/01/2016 50.00p 64.99p 46.76p 61.00p 214389
15/01/2016 45.00p 45.88p 42.00p 43.10p 309318
14/01/2016 54.00p 54.00p 42.42p 46.50p 282693
13/01/2016 57.00p 57.00p 54.00p 54.50p 40640
12/01/2016 57.00p 57.15p 54.50p 54.50p 19712
11/01/2016 61.00p 62.20p 56.00p 56.75p 44740
08/01/2016 62.00p 63.40p 62.00p 62.00p 9917
07/01/2016 66.00p 66.64p 61.28p 62.00p 53449
06/01/2016 67.00p 67.00p 66.72p 67.00p 4655
05/01/2016 67.00p 67.00p 67.00p 67.00p 0
04/01/2016 67.00p 68.00p 66.00p 67.00p 11246
31/12/2015 67.70p 68.50p 66.50p 68.50p 2044
30/12/2015 68.00p 68.00p 66.50p 66.50p 13893
29/12/2015 68.00p 70.25p 67.00p 68.45p 8650
24/12/2015 68.20p 70.00p 67.68p 70.00p 1105
23/12/2015 69.80p 69.80p 67.75p 67.75p 647512
22/12/2015 70.00p 72.03p 69.85p 69.85p 28352
21/12/2015 75.10p 75.10p 69.00p 69.50p 111912
18/12/2015 78.00p 78.72p 77.00p 77.00p 15678
17/12/2015 78.78p 79.00p 78.72p 79.00p 3262
16/12/2015 80.00p 82.00p 78.72p 79.00p 4208
15/12/2015 78.00p 78.75p 78.00p 78.75p 3675
14/12/2015 80.00p 80.00p 76.80p 78.00p 15711
11/12/2015 79.56p 79.56p 77.44p 78.00p 5472
10/12/2015 76.00p 78.00p 73.45p 78.00p 3436
09/12/2015 75.00p 78.12p 70.26p 77.85p 23617
08/12/2015 70.00p 72.00p 70.00p 72.00p 8000
07/12/2015 70.00p 70.00p 68.00p 68.00p 296
04/12/2015 70.00p 70.00p 67.50p 68.00p 12441
03/12/2015 65.10p 70.06p 63.78p 67.50p 35275
02/12/2015 65.00p 69.67p 63.00p 64.00p 54481
01/12/2015 67.40p 67.40p 60.00p 61.10p 13062
30/11/2015 59.00p 62.00p 59.00p 62.00p 4503
27/11/2015 59.00p 59.90p 59.00p 59.50p 1268
26/11/2015 60.10p 60.85p 59.36p 59.50p 6409
25/11/2015 60.90p 61.25p 60.90p 61.25p 508
24/11/2015 60.00p 61.25p 60.00p 61.25p 7760
23/11/2015 62.00p 62.18p 59.36p 60.95p 18255
20/11/2015 61.00p 61.75p 61.00p 61.75p 3027
19/11/2015 62.34p 62.34p 61.75p 61.75p 500
18/11/2015 63.00p 63.00p 61.50p 61.75p 27626
17/11/2015 64.36p 65.25p 64.36p 65.25p 780
16/11/2015 62.10p 65.00p 62.10p 65.00p 5500
13/11/2015 62.76p 64.17p 62.76p 63.75p 2396
12/11/2015 62.50p 67.50p 60.00p 64.00p 41411
11/11/2015 70.00p 70.00p 60.25p 61.10p 77802
10/11/2015 70.00p 72.50p 70.00p 72.50p 1026
09/11/2015 70.10p 72.50p 70.00p 72.50p 1473
06/11/2015 72.60p 73.92p 72.00p 73.50p 231052
05/11/2015 76.00p 76.00p 73.00p 73.00p 16273
04/11/2015 79.00p 79.00p 74.00p 74.50p 38593
03/11/2015 75.10p 79.00p 75.07p 78.00p 6992
02/11/2015 80.00p 80.00p 75.00p 78.00p 9052
30/10/2015 81.10p 81.10p 80.00p 80.00p 6013
29/10/2015 82.00p 82.05p 77.60p 81.45p 13993
28/10/2015 81.10p 82.10p 81.10p 82.10p 1948
27/10/2015 82.10p 82.95p 82.10p 82.95p 300
26/10/2015 81.50p 82.25p 81.50p 82.25p 1000
23/10/2015 81.50p 81.55p 81.50p 81.50p 4061
22/10/2015 82.00p 82.00p 81.95p 81.95p 2000
21/10/2015 80.00p 82.00p 80.00p 80.00p 46600
20/10/2015 80.00p 81.00p 80.00p 81.00p 511
19/10/2015 82.00p 82.00p 79.50p 79.50p 2376
16/10/2015 80.10p 85.00p 80.10p 85.00p 8581
15/10/2015 80.00p 80.15p 80.00p 80.00p 1477
14/10/2015 82.00p 82.00p 80.00p 80.00p 6433
13/10/2015 82.00p 89.90p 82.00p 82.25p 7219
12/10/2015 86.00p 86.00p 82.00p 86.00p 4500
09/10/2015 81.10p 85.00p 80.20p 85.00p 4523
08/10/2015 81.10p 81.10p 80.15p 81.00p 4440
07/10/2015 84.00p 87.00p 79.50p 81.00p 29030
06/10/2015 82.60p 86.25p 82.15p 86.25p 2900
05/10/2015 86.00p 86.00p 82.56p 86.00p 3321
02/10/2015 82.20p 86.00p 82.15p 86.00p 1485
01/10/2015 82.00p 82.00p 82.00p 82.00p 22810
30/09/2015 82.00p 82.45p 80.10p 82.45p 18739
29/09/2015 81.00p 87.00p 80.00p 80.95p 66324
28/09/2015 81.10p 89.90p 81.00p 82.00p 4360
25/09/2015 81.50p 82.00p 81.36p 81.50p 4459
24/09/2015 82.00p 82.00p 81.50p 81.50p 773
23/09/2015 84.00p 84.14p 81.05p 82.00p 5628
22/09/2015 84.62p 85.50p 83.00p 85.50p 591
21/09/2015 81.35p 83.00p 81.35p 83.00p 271
18/09/2015 84.00p 84.00p 82.00p 82.00p 4027
17/09/2015 82.00p 85.50p 82.00p 85.50p 0
16/09/2015 82.00p 82.00p 81.19p 82.00p 2460
15/09/2015 83.70p 85.50p 81.20p 85.50p 1317
14/09/2015 81.00p 85.00p 81.00p 83.00p 9131
11/09/2015 82.00p 83.75p 81.27p 83.75p 2176
10/09/2015 85.00p 85.00p 80.00p 82.75p 52695
09/09/2015 85.00p 86.50p 85.75p 85.75p 0
08/09/2015 85.00p 88.00p 85.00p 86.50p 39490
07/09/2015 86.96p 86.96p 85.50p 85.50p 9
04/09/2015 86.00p 86.50p 85.05p 86.50p 2060
03/09/2015 85.10p 86.98p 85.05p 85.05p 2033
02/09/2015 86.00p 90.00p 86.00p 88.00p 20460
01/09/2015 86.10p 86.10p 86.00p 86.00p 2879
28/08/2015 86.00p 88.00p 86.00p 86.25p 6815
27/08/2015 87.00p 87.00p 82.87p 85.75p 9300
26/08/2015 88.00p 88.45p 86.00p 88.45p 3898
25/08/2015 89.00p 89.50p 87.45p 89.00p 1224
24/08/2015 87.20p 87.45p 85.10p 87.45p 39460
21/08/2015 86.10p 89.75p 86.10p 89.75p 893
20/08/2015 88.00p 88.00p 82.88p 86.00p 20303
19/08/2015 89.00p 89.00p 86.15p 89.00p 4073
18/08/2015 90.00p 90.75p 88.00p 89.50p 5009
17/08/2015 90.00p 90.25p 89.00p 89.90p 4624
14/08/2015 88.60p 90.75p 88.60p 90.75p 2301
13/08/2015 89.00p 89.90p 88.75p 88.75p 81945
12/08/2015 90.00p 90.00p 89.50p 89.50p 2891
11/08/2015 89.00p 91.00p 88.34p 89.75p 2201
10/08/2015 89.00p 90.89p 89.00p 90.00p 4611
07/08/2015 89.10p 90.25p 89.50p 90.25p 0
06/08/2015 89.10p 90.00p 89.00p 89.50p 23326
05/08/2015 90.00p 91.10p 89.30p 90.00p 76402
04/08/2015 92.90p 93.00p 89.75p 89.75p 6303
03/08/2015 90.50p 90.50p 88.29p 90.00p 28360
31/07/2015 91.50p 91.50p 88.34p 90.50p 2750
30/07/2015 90.00p 90.60p 90.50p 90.60p 0
29/07/2015 90.00p 90.50p 88.00p 90.50p 0
28/07/2015 90.00p 90.00p 88.00p 88.00p 7749
27/07/2015 90.00p 90.00p 88.19p 89.00p 1249
24/07/2015 90.10p 92.20p 88.10p 90.00p 18103
23/07/2015 91.00p 92.20p 89.01p 90.50p 8917
22/07/2015 91.00p 92.00p 92.00p 92.00p 0
21/07/2015 91.00p 92.90p 90.00p 92.00p 17437
20/07/2015 92.00p 92.25p 92.00p 92.25p 511
17/07/2015 92.90p 92.90p 91.00p 92.00p 2501
16/07/2015 92.50p 92.50p 88.00p 90.50p 18561
15/07/2015 93.30p 93.30p 93.00p 93.00p 2876
14/07/2015 93.00p 96.00p 92.85p 92.85p 58734
13/07/2015 93.10p 94.00p 93.00p 93.75p 3054
10/07/2015 92.50p 97.50p 85.79p 92.50p 11554
09/07/2015 91.00p 94.00p 91.00p 92.00p 3514
08/07/2015 92.50p 97.40p 92.50p 94.25p 12121
07/07/2015 93.10p 94.00p 90.00p 92.50p 9475
06/07/2015 94.00p 95.75p 93.10p 95.75p 3142
03/07/2015 94.20p 94.20p 91.02p 94.20p 1001
02/07/2015 95.14p 95.14p 90.43p 94.25p 10680
01/07/2015 93.00p 98.40p 90.02p 92.50p 4823
30/06/2015 98.50p 98.50p 81.78p 89.00p 35895
29/06/2015 91.00p 93.42p 88.10p 92.00p 16199
26/06/2015 93.10p 94.00p 92.25p 94.00p 4650
25/06/2015 90.00p 94.25p 90.00p 94.25p 981
24/06/2015 92.00p 93.75p 85.16p 93.75p 7867
23/06/2015 94.00p 95.00p 91.12p 93.50p 13778
22/06/2015 93.03p 95.75p 93.02p 95.75p 1284
19/06/2015 93.00p 95.75p 95.25p 95.75p 0
18/06/2015 93.00p 95.25p 93.00p 95.25p 1500
17/06/2015 93.00p 94.60p 91.02p 93.00p 12623
16/06/2015 98.50p 98.50p 94.05p 94.05p 110
15/06/2015 95.50p 96.10p 95.75p 95.75p 0
12/06/2015 95.50p 96.10p 95.50p 96.10p 10000
11/06/2015 95.00p 96.59p 93.00p 95.50p 10648
10/06/2015 94.00p 95.25p 92.00p 95.25p 10571
09/06/2015 93.10p 95.75p 93.00p 93.00p 3017
08/06/2015 93.00p 93.04p 93.00p 93.00p 7530
05/06/2015 93.10p 97.52p 93.10p 96.50p 1383
04/06/2015 93.10p 93.10p 93.00p 93.00p 2015
03/06/2015 92.10p 93.75p 92.10p 93.75p 20208
02/06/2015 94.10p 97.20p 94.00p 94.00p 4547
01/06/2015 94.00p 99.90p 86.58p 94.00p 19442
29/05/2015 94.00p 96.00p 94.00p 96.00p 1000
28/05/2015 95.80p 97.90p 95.80p 97.00p 1160
27/05/2015 95.00p 96.30p 93.00p 96.00p 15336
26/05/2015 95.00p 98.00p 95.00p 96.00p 15285
22/05/2015 94.10p 95.00p 93.58p 95.00p 21320
21/05/2015 94.00p 94.00p 92.50p 94.00p 31231
20/05/2015 93.10p 96.25p 94.00p 96.25p 0
19/05/2015 93.10p 94.00p 90.39p 94.00p 47286
18/05/2015 90.00p 94.20p 82.64p 92.00p 35230

*Close Price adjusted for both dividends and splits