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
27/11/2013 85.00p 85.00p 78.50p 78.50p 283
26/11/2013 81.50p 85.00p 77.50p 78.50p 16395
25/11/2013 82.00p 87.32p 80.90p 83.00p 10666
22/11/2013 78.00p 88.50p 78.00p 80.90p 12688
21/11/2013 79.00p 86.75p 78.00p 81.75p 14956
20/11/2013 82.50p 82.50p 77.02p 78.00p 10081
19/11/2013 82.10p 82.10p 77.50p 79.40p 19158
18/11/2013 81.50p 85.79p 81.00p 81.50p 4464
15/11/2013 82.50p 82.50p 81.00p 81.00p 5775
14/11/2013 85.00p 85.00p 80.90p 80.90p 5346
13/11/2013 80.00p 83.25p 80.00p 83.25p 2361
12/11/2013 85.00p 85.05p 80.90p 80.90p 11011
11/11/2013 85.00p 85.00p 78.00p 82.00p 33155
08/11/2013 80.00p 80.00p 78.00p 78.00p 9144
07/11/2013 80.00p 80.00p 79.90p 79.95p 3489
06/11/2013 80.10p 81.00p 78.40p 78.40p 17097
05/11/2013 87.50p 87.50p 77.50p 78.50p 52478
04/11/2013 83.00p 85.00p 81.50p 81.50p 4261
01/11/2013 84.00p 86.25p 83.00p 83.00p 160953
31/10/2013 87.50p 87.50p 84.00p 84.00p 6464
30/10/2013 82.50p 84.50p 80.00p 84.50p 31104
29/10/2013 84.10p 87.00p 82.50p 82.50p 23482
28/10/2013 87.00p 89.90p 86.25p 86.25p 4748
25/10/2013 85.00p 86.50p 83.00p 83.00p 4542
24/10/2013 86.00p 86.60p 84.30p 86.50p 4427
23/10/2013 87.00p 90.50p 84.30p 84.30p 40570
22/10/2013 84.00p 90.50p 84.00p 90.50p 20094
21/10/2013 86.00p 89.00p 85.00p 87.00p 15324
18/10/2013 86.00p 90.00p 85.00p 85.00p 3537
17/10/2013 85.10p 86.25p 83.30p 83.30p 7326
16/10/2013 87.00p 88.00p 86.25p 86.25p 12204
15/10/2013 87.00p 90.00p 87.00p 88.50p 12676
14/10/2013 90.00p 90.00p 87.10p 88.50p 2338
11/10/2013 90.00p 91.00p 89.50p 89.50p 10000
10/10/2013 87.01p 92.00p 87.01p 91.00p 665
09/10/2013 87.50p 89.00p 82.50p 87.00p 17666
08/10/2013 86.10p 86.75p 82.50p 82.50p 15321
07/10/2013 86.00p 90.00p 85.11p 86.75p 11040
04/10/2013 95.00p 95.00p 88.00p 90.00p 2502
03/10/2013 86.00p 86.75p 86.00p 86.75p 1000
02/10/2013 86.50p 88.50p 85.00p 87.00p 9922
01/10/2013 97.00p 97.00p 88.00p 88.00p 31742
30/09/2013 100.00p 100.00p 95.00p 95.00p 23990
27/09/2013 102.50p 105.00p 98.00p 98.00p 53322
26/09/2013 100.00p 102.01p 96.50p 96.50p 54584
25/09/2013 99.00p 99.66p 98.00p 99.00p 34859
24/09/2013 99.00p 99.00p 93.00p 97.00p 23780
23/09/2013 94.10p 98.00p 91.25p 94.00p 5165
20/09/2013 88.00p 95.00p 88.00p 93.75p 47172
19/09/2013 86.00p 90.25p 86.00p 90.25p 242
18/09/2013 86.52p 90.25p 86.52p 90.25p 2523
17/09/2013 85.00p 89.75p 85.00p 89.75p 3275
16/09/2013 88.00p 88.00p 85.40p 85.40p 9248
13/09/2013 81.60p 89.00p 81.50p 89.00p 19566
12/09/2013 84.00p 84.10p 81.50p 81.50p 34600
11/09/2013 84.00p 84.00p 82.55p 82.55p 3000
10/09/2013 81.00p 83.75p 81.00p 83.00p 400
09/09/2013 82.00p 85.00p 82.00p 83.75p 9668
06/09/2013 83.00p 85.50p 82.00p 85.50p 41272
05/09/2013 85.00p 85.00p 83.00p 83.00p 5000
04/09/2013 81.00p 84.25p 81.00p 84.25p 1806
03/09/2013 85.00p 86.00p 81.00p 81.75p 30524
02/09/2013 82.50p 84.50p 82.50p 83.75p 2583
30/08/2013 82.50p 83.50p 82.50p 83.50p 2908
29/08/2013 84.00p 86.25p 83.00p 86.25p 7000
28/08/2013 84.00p 85.50p 84.00p 85.50p 1000
27/08/2013 85.00p 85.75p 84.00p 85.75p 4727
23/08/2013 85.00p 87.00p 82.00p 86.50p 5442
22/08/2013 85.00p 85.00p 84.00p 84.50p 1252
21/08/2013 90.00p 90.00p 83.50p 83.50p 7600
20/08/2013 88.50p 88.75p 82.25p 88.75p 168
19/08/2013 82.00p 82.25p 82.00p 82.25p 900
16/08/2013 81.00p 82.00p 80.00p 82.00p 5214
15/08/2013 81.00p 82.25p 81.00p 82.00p 5035
14/08/2013 80.00p 85.00p 80.00p 82.25p 26253
13/08/2013 80.00p 81.25p 79.50p 80.25p 5340
12/08/2013 79.50p 81.25p 79.50p 81.25p 3209
09/08/2013 80.00p 82.00p 80.00p 81.00p 16172
08/08/2013 81.00p 81.75p 79.55p 81.75p 19347
07/08/2013 81.00p 83.50p 80.00p 81.25p 83135
06/08/2013 86.00p 86.00p 82.50p 83.50p 17490
05/08/2013 85.00p 85.00p 82.50p 85.00p 2050
02/08/2013 87.00p 87.00p 83.00p 83.00p 49925
01/08/2013 86.00p 90.90p 83.24p 85.75p 8730
31/07/2013 88.00p 88.75p 87.25p 87.25p 1150
30/07/2013 89.80p 89.80p 88.20p 88.75p 6311
29/07/2013 87.50p 88.75p 87.50p 88.75p 52
26/07/2013 87.50p 88.75p 87.00p 88.75p 3800
25/07/2013 88.00p 89.25p 88.00p 88.75p 1000
24/07/2013 88.00p 89.25p 88.00p 89.25p 1724
23/07/2013 91.00p 91.00p 88.00p 89.00p 43226
22/07/2013 93.00p 100.00p 91.00p 93.00p 88640
19/07/2013 89.00p 91.90p 86.00p 91.50p 1814
18/07/2013 89.00p 91.90p 86.00p 86.00p 25181
17/07/2013 87.00p 90.00p 85.00p 90.00p 136043
16/07/2013 89.50p 90.45p 87.00p 88.50p 1550
15/07/2013 87.00p 90.45p 87.00p 90.45p 23492
12/07/2013 87.00p 90.09p 85.00p 90.00p 6750
11/07/2013 85.10p 87.00p 85.00p 85.00p 11000
10/07/2013 85.00p 87.00p 85.00p 87.00p 2000
09/07/2013 86.00p 87.50p 85.00p 87.50p 6296
08/07/2013 87.00p 88.74p 83.00p 85.50p 4100
05/07/2013 84.00p 87.00p 84.00p 87.00p 164
04/07/2013 85.00p 85.00p 82.25p 82.25p 7280
03/07/2013 85.00p 87.00p 84.01p 87.00p 1170
02/07/2013 86.00p 86.00p 83.00p 85.25p 12531
01/07/2013 86.00p 86.00p 83.75p 84.00p 2000
28/06/2013 86.00p 86.50p 83.75p 83.75p 37597
27/06/2013 87.00p 87.00p 85.00p 86.50p 22124
26/06/2013 87.00p 88.00p 86.00p 87.00p 17190
25/06/2013 87.00p 88.50p 86.80p 88.00p 10724
24/06/2013 88.50p 88.50p 88.50p 88.50p 370
21/06/2013 88.00p 91.00p 87.00p 88.50p 18500
20/06/2013 88.00p 90.50p 87.15p 90.00p 10869
19/06/2013 88.30p 90.50p 88.30p 90.50p 38
18/06/2013 87.50p 88.75p 87.50p 88.75p 1172
17/06/2013 86.05p 90.00p 86.05p 90.00p 0
14/06/2013 86.05p 89.50p 86.05p 89.50p 379
13/06/2013 86.45p 90.00p 86.45p 89.00p 0
12/06/2013 86.45p 90.00p 86.45p 88.75p 11742
11/06/2013 86.50p 90.00p 84.60p 90.00p 16670
10/06/2013 85.00p 90.00p 83.90p 89.00p 22148
07/06/2013 87.00p 97.30p 83.00p 86.50p 11306
06/06/2013 90.00p 91.45p 87.00p 87.00p 7700
05/06/2013 87.10p 91.45p 86.30p 91.45p 0
04/06/2013 87.10p 89.00p 86.30p 86.30p 3550
03/06/2013 87.00p 90.50p 84.00p 89.00p 9622
31/05/2013 87.00p 90.50p 87.00p 90.50p 3948
30/05/2013 90.00p 93.00p 88.00p 89.50p 24000
29/05/2013 90.00p 94.00p 90.00p 91.00p 6812
28/05/2013 90.00p 91.50p 84.00p 90.75p 0
24/05/2013 90.00p 91.50p 84.00p 88.50p 18426
23/05/2013 92.00p 92.06p 90.50p 90.50p 14020
22/05/2013 95.00p 98.00p 94.00p 94.50p 26593
21/05/2013 93.50p 94.20p 87.00p 94.20p 1705
20/05/2013 90.00p 93.62p 90.00p 92.00p 19266
17/05/2013 84.00p 88.00p 84.00p 88.00p 2936
16/05/2013 87.00p 90.00p 85.66p 86.50p 74655
15/05/2013 83.00p 83.00p 80.00p 81.50p 6686
14/05/2013 81.00p 81.00p 80.40p 81.00p 1405
13/05/2013 87.00p 87.00p 77.50p 81.00p 18511
10/05/2013 85.00p 85.00p 82.50p 85.00p 5059
09/05/2013 82.50p 84.20p 80.00p 83.50p 19930
08/05/2013 93.10p 99.00p 73.31p 80.00p 162588
07/05/2013 100.00p 100.07p 93.00p 93.75p 63376
03/05/2013 105.00p 105.20p 95.00p 97.50p 38064
02/05/2013 105.00p 108.75p 105.00p 108.75p 5488
01/05/2013 105.00p 110.00p 105.00p 107.50p 15712
30/04/2013 102.50p 107.80p 102.10p 107.50p 20904
29/04/2013 105.00p 107.50p 103.20p 106.25p 3087
26/04/2013 105.00p 105.00p 103.75p 103.75p 1400
25/04/2013 102.50p 106.25p 99.80p 105.00p 14286
24/04/2013 105.00p 108.60p 101.50p 106.25p 3386
23/04/2013 105.60p 106.70p 105.00p 106.25p 1819
22/04/2013 102.50p 106.25p 100.00p 105.00p 49216
19/04/2013 102.50p 110.00p 102.50p 106.25p 4359
18/04/2013 103.25p 106.25p 103.25p 106.25p 1418
17/04/2013 110.00p 110.00p 106.25p 106.25p 100
16/04/2013 104.00p 106.50p 103.30p 106.25p 10695
15/04/2013 102.50p 105.00p 102.50p 103.75p 73152
12/04/2013 102.50p 103.75p 100.80p 103.75p 34525
11/04/2013 102.50p 105.00p 100.80p 102.50p 28232
10/04/2013 102.50p 103.90p 100.13p 101.25p 35740
09/04/2013 102.50p 103.00p 100.35p 102.50p 20286
08/04/2013 100.00p 102.50p 99.00p 102.50p 128187
05/04/2013 100.00p 101.50p 97.50p 99.00p 93363
04/04/2013 100.00p 102.50p 100.00p 101.25p 62809
03/04/2013 100.00p 102.50p 95.52p 101.25p 126963
02/04/2013 100.00p 102.53p 97.50p 99.50p 32537
28/03/2013 105.00p 107.50p 98.33p 98.75p 67212
27/03/2013 107.50p 111.70p 102.50p 103.75p 27681
26/03/2013 110.00p 110.00p 104.87p 105.00p 29881
25/03/2013 115.00p 115.00p 105.00p 107.50p 73028
22/03/2013 110.00p 110.00p 102.50p 105.00p 24110
21/03/2013 112.25p 112.25p 107.50p 108.75p 18945
20/03/2013 110.00p 116.50p 107.50p 108.75p 232682
19/03/2013 100.00p 112.50p 100.00p 108.75p 453140
18/03/2013 97.50p 105.00p 93.45p 102.50p 73482
15/03/2013 97.50p 97.50p 94.00p 96.00p 52586
14/03/2013 94.00p 99.56p 94.00p 97.00p 56610
13/03/2013 97.00p 102.50p 90.00p 94.00p 132358
12/03/2013 89.70p 101.66p 84.71p 90.20p 280344
11/03/2013 87.60p 91.10p 79.93p 84.71p 111316
08/03/2013 79.73p 82.72p 75.74p 79.93p 40114
07/03/2013 81.72p 84.71p 79.73p 81.72p 6073
06/03/2013 83.72p 87.21p 78.53p 79.73p 121078
05/03/2013 89.50p 89.70p 82.22p 84.71p 19179
04/03/2013 82.22p 89.20p 78.34p 81.82p 270892
01/03/2013 79.63p 81.72p 78.24p 79.73p 33607
28/02/2013 83.72p 85.71p 77.74p 79.43p 97011
27/02/2013 85.71p 87.70p 82.72p 82.72p 20972
26/02/2013 88.20p 89.20p 86.71p 86.71p 2291
25/02/2013 89.70p 90.69p 87.55p 89.20p 54422
22/02/2013 89.70p 92.03p 86.22p 88.20p 30726
21/02/2013 85.71p 90.00p 85.71p 89.70p 36376
20/02/2013 85.98p 87.68p 84.71p 86.71p 17372
19/02/2013 83.72p 85.61p 82.72p 84.71p 24555
18/02/2013 84.71p 87.11p 80.81p 85.21p 20755
15/02/2013 89.70p 89.70p 80.01p 86.71p 16241
14/02/2013 89.70p 98.13p 87.70p 89.70p 186912

*Close Price adjusted for both dividends and splits