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
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
15/05/2015 92.92p 94.20p 92.92p 94.00p 27134
14/05/2015 92.50p 93.75p 92.03p 93.75p 63413
13/05/2015 93.00p 96.00p 92.50p 92.75p 17982
12/05/2015 95.00p 95.00p 93.00p 93.50p 15000
11/05/2015 93.00p 94.75p 93.00p 94.75p 9481
08/05/2015 93.00p 94.40p 93.00p 93.50p 1925
07/05/2015 91.89p 94.38p 91.89p 93.00p 276
06/05/2015 94.00p 94.00p 91.75p 93.00p 6286
05/05/2015 93.00p 97.47p 93.00p 94.00p 12191
01/05/2015 93.70p 94.50p 93.70p 94.00p 1624
30/04/2015 95.00p 95.00p 93.70p 94.00p 584
29/04/2015 94.00p 97.62p 93.70p 94.00p 2686
28/04/2015 93.00p 97.35p 93.00p 94.25p 1745
27/04/2015 95.00p 97.00p 93.60p 94.00p 26675
24/04/2015 92.00p 94.00p 92.00p 92.50p 13625
23/04/2015 94.00p 94.20p 93.50p 93.50p 3420
22/04/2015 94.80p 95.40p 94.00p 95.00p 2172
21/04/2015 94.78p 96.00p 94.00p 94.00p 13344
20/04/2015 94.00p 95.50p 93.50p 93.50p 2434
17/04/2015 93.00p 94.00p 90.00p 94.00p 9000
16/04/2015 92.00p 95.00p 91.53p 94.50p 5079
15/04/2015 96.00p 97.71p 92.85p 96.75p 11123
14/04/2015 92.50p 96.00p 90.00p 93.05p 30433
13/04/2015 92.50p 97.50p 81.66p 94.75p 77525
10/04/2015 92.50p 92.50p 89.13p 90.75p 9572
09/04/2015 86.00p 92.00p 85.50p 89.75p 52709
08/04/2015 89.00p 89.35p 87.22p 88.00p 6553
07/04/2015 90.00p 91.36p 89.00p 89.50p 10395
02/04/2015 90.00p 92.50p 88.00p 92.50p 23009
01/04/2015 88.00p 90.25p 88.00p 90.25p 6832
31/03/2015 88.68p 90.47p 88.49p 90.25p 9335
30/03/2015 89.13p 91.00p 88.68p 90.25p 6645
27/03/2015 89.13p 90.25p 88.49p 90.25p 10963
26/03/2015 87.00p 92.63p 86.00p 89.75p 23918
25/03/2015 90.00p 92.38p 88.50p 88.50p 14908
24/03/2015 91.00p 92.01p 88.95p 91.00p 12085
23/03/2015 90.00p 91.60p 87.00p 90.25p 22027
20/03/2015 88.00p 90.92p 87.00p 88.50p 6460
19/03/2015 87.00p 90.00p 85.00p 87.00p 16764
18/03/2015 89.00p 90.00p 88.70p 90.00p 9001
17/03/2015 90.00p 91.88p 88.50p 89.75p 20320
16/03/2015 88.00p 91.67p 83.00p 86.00p 25735
13/03/2015 90.00p 92.25p 88.03p 89.00p 10430
12/03/2015 90.00p 92.40p 87.60p 89.00p 56794
11/03/2015 90.00p 90.60p 87.40p 89.00p 136953
10/03/2015 88.00p 88.50p 85.00p 87.00p 15713
09/03/2015 90.00p 94.03p 89.00p 89.00p 9213
06/03/2015 91.00p 94.31p 88.50p 88.50p 31733
05/03/2015 90.00p 94.00p 90.00p 90.50p 34448
04/03/2015 90.00p 91.03p 89.00p 90.45p 25635
03/03/2015 90.00p 93.13p 88.00p 92.00p 6205
02/03/2015 86.00p 87.10p 85.00p 87.00p 13764
27/02/2015 88.50p 92.98p 87.00p 89.25p 10434
26/02/2015 87.10p 88.23p 87.00p 87.00p 20555
25/02/2015 87.00p 87.49p 78.70p 84.25p 58517
24/02/2015 86.00p 86.20p 84.50p 84.50p 12286
23/02/2015 88.00p 88.00p 85.00p 86.50p 17086
20/02/2015 89.00p 89.50p 88.00p 88.25p 15392
19/02/2015 90.00p 92.00p 89.10p 92.00p 5034
18/02/2015 90.00p 92.99p 90.00p 91.90p 1695
17/02/2015 90.00p 94.68p 88.60p 90.75p 1989
16/02/2015 90.10p 90.20p 88.00p 89.00p 16271
13/02/2015 92.00p 94.50p 86.00p 88.00p 57432
12/02/2015 90.00p 93.75p 90.00p 93.70p 120
11/02/2015 95.00p 97.00p 86.60p 93.75p 28666
10/02/2015 95.00p 95.25p 93.00p 95.25p 2561
09/02/2015 98.00p 100.00p 95.00p 95.00p 37505
06/02/2015 100.00p 100.80p 98.00p 99.00p 54441
05/02/2015 93.00p 96.56p 91.10p 96.00p 119570
04/02/2015 91.00p 91.20p 90.00p 91.00p 15679
03/02/2015 90.00p 91.25p 90.00p 91.25p 17950
02/02/2015 90.00p 92.00p 88.00p 90.00p 285025
30/01/2015 91.00p 91.75p 90.00p 91.75p 3923
29/01/2015 90.00p 92.00p 90.00p 91.25p 11884
28/01/2015 90.00p 91.75p 90.00p 91.75p 914
27/01/2015 90.18p 92.00p 90.00p 91.25p 19000
26/01/2015 90.00p 91.60p 89.10p 90.00p 19442
23/01/2015 90.00p 91.00p 89.10p 89.50p 26686
22/01/2015 89.60p 90.10p 89.00p 89.50p 206149
21/01/2015 89.00p 91.00p 88.00p 90.50p 81206
20/01/2015 94.00p 94.78p 88.66p 89.00p 76583
19/01/2015 88.50p 90.00p 86.00p 87.00p 14616
16/01/2015 86.00p 89.00p 86.00p 87.50p 15678
15/01/2015 88.00p 89.54p 84.28p 87.00p 35379
14/01/2015 88.00p 88.00p 88.00p 88.00p 21150
13/01/2015 86.00p 88.00p 84.39p 88.00p 2739
12/01/2015 89.00p 90.00p 87.00p 90.00p 11736
09/01/2015 87.00p 87.00p 84.20p 85.50p 15528
08/01/2015 89.00p 89.14p 88.00p 88.50p 15333
07/01/2015 89.33p 92.50p 89.00p 90.25p 5143
06/01/2015 90.00p 90.45p 89.05p 90.45p 50545
05/01/2015 94.00p 99.16p 91.00p 92.50p 114786
02/01/2015 90.00p 96.51p 90.00p 93.00p 39694
31/12/2014 92.50p 96.65p 90.53p 91.75p 20529
30/12/2014 89.00p 95.00p 89.00p 89.75p 212164
29/12/2014 84.00p 85.50p 83.00p 85.50p 3110
24/12/2014 82.00p 88.35p 82.00p 86.25p 503491
23/12/2014 80.00p 87.50p 75.00p 84.75p 158815
22/12/2014 76.00p 82.50p 76.00p 82.50p 138567
19/12/2014 75.00p 76.50p 71.00p 76.50p 482479
18/12/2014 71.50p 73.60p 71.50p 73.25p 5183
17/12/2014 71.00p 73.50p 71.00p 71.00p 24825
16/12/2014 70.60p 71.00p 70.10p 70.10p 14522
15/12/2014 69.50p 73.00p 69.50p 71.25p 9586
12/12/2014 71.00p 71.00p 69.50p 69.50p 5000
11/12/2014 72.19p 72.19p 72.00p 72.00p 1356
10/12/2014 72.20p 72.20p 72.00p 72.00p 1950
09/12/2014 73.00p 73.00p 70.00p 73.00p 18000
08/12/2014 74.00p 74.00p 73.00p 73.50p 15024
05/12/2014 72.50p 75.79p 72.50p 75.50p 5366
04/12/2014 73.00p 74.00p 72.50p 74.00p 1665
03/12/2014 72.50p 75.00p 71.50p 72.50p 25654
02/12/2014 70.00p 75.00p 70.00p 74.00p 6000
01/12/2014 66.50p 70.90p 65.00p 66.50p 69030
28/11/2014 68.50p 70.89p 68.50p 68.75p 12526
27/11/2014 72.00p 72.00p 65.00p 68.00p 53190
26/11/2014 79.90p 79.90p 71.25p 71.25p 34448
25/11/2014 79.90p 79.90p 75.00p 77.95p 1166
24/11/2014 76.00p 77.50p 76.00p 77.50p 1000
21/11/2014 75.00p 79.90p 75.00p 77.45p 34547
20/11/2014 79.90p 79.90p 77.25p 77.25p 780
19/11/2014 80.00p 80.00p 75.00p 75.00p 1028
18/11/2014 75.00p 78.00p 75.00p 77.45p 2051
17/11/2014 77.50p 78.00p 75.00p 78.00p 7500
14/11/2014 77.50p 80.00p 76.00p 76.00p 50866
13/11/2014 78.56p 78.75p 77.50p 78.75p 1443
12/11/2014 75.00p 78.75p 75.00p 78.75p 5088
11/11/2014 77.50p 77.50p 75.00p 76.25p 10295
10/11/2014 80.00p 80.00p 77.50p 78.75p 10798
07/11/2014 76.00p 79.25p 76.00p 79.25p 4801
06/11/2014 82.50p 82.50p 78.56p 78.75p 2488
05/11/2014 72.50p 75.75p 72.50p 75.75p 1403
04/11/2014 76.00p 76.25p 75.00p 76.25p 19920
03/11/2014 77.50p 81.50p 72.50p 77.50p 10444
31/10/2014 79.00p 79.00p 77.50p 78.25p 39339
30/10/2014 78.70p 78.75p 75.37p 78.75p 2306
29/10/2014 80.00p 87.92p 77.50p 78.75p 19885
28/10/2014 77.50p 83.75p 75.00p 83.75p 20207
27/10/2014 80.00p 83.75p 77.50p 83.75p 3119
24/10/2014 80.00p 83.75p 77.50p 83.75p 7165
23/10/2014 80.00p 83.75p 80.00p 83.75p 4720
22/10/2014 82.50p 82.50p 77.50p 82.50p 17210
21/10/2014 80.00p 85.00p 80.00p 85.00p 5292
20/10/2014 83.00p 85.00p 77.50p 85.00p 11146
17/10/2014 79.90p 83.30p 75.00p 82.50p 47259
16/10/2014 80.00p 80.90p 72.62p 76.50p 33474
15/10/2014 85.00p 87.94p 78.15p 78.75p 23517
14/10/2014 87.50p 87.55p 85.00p 87.50p 49864
13/10/2014 88.10p 89.50p 88.00p 89.50p 12373
10/10/2014 92.60p 93.37p 90.00p 90.00p 23316
09/10/2014 100.00p 100.00p 95.00p 95.75p 17000
08/10/2014 100.00p 103.61p 97.50p 101.25p 13301
07/10/2014 100.00p 103.73p 93.84p 99.75p 6700
06/10/2014 107.50p 107.50p 100.00p 103.75p 4464
03/10/2014 100.75p 103.75p 103.75p 103.75p 0
02/10/2014 100.75p 105.20p 100.75p 103.75p 2105
01/10/2014 105.20p 105.20p 100.75p 103.75p 1017
30/09/2014 107.50p 107.50p 98.50p 103.75p 3267
29/09/2014 107.50p 107.50p 100.20p 103.75p 745
26/09/2014 102.50p 106.40p 87.50p 103.75p 318388
25/09/2014 102.50p 105.85p 100.00p 103.75p 24780
24/09/2014 102.50p 105.00p 101.25p 105.00p 0
23/09/2014 102.50p 105.00p 100.00p 101.25p 33982
22/09/2014 100.00p 106.00p 100.00p 102.75p 21965
19/09/2014 105.00p 106.00p 100.83p 103.75p 1557
18/09/2014 102.50p 105.00p 102.50p 105.00p 3269
17/09/2014 106.00p 106.00p 100.75p 103.75p 2038
16/09/2014 100.00p 106.00p 100.00p 102.50p 6904

*Close Price adjusted for both dividends and splits