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
06/03/2014 72.00p 72.00p 63.10p 64.00p 182336
05/03/2014 70.00p 72.45p 69.00p 69.50p 48223
04/03/2014 69.00p 71.50p 68.00p 71.50p 4150
03/03/2014 70.00p 71.01p 68.00p 68.00p 11321
28/02/2014 70.00p 71.25p 68.50p 70.25p 5461
27/02/2014 71.00p 73.68p 71.00p 71.25p 108750
26/02/2014 72.50p 72.90p 70.00p 72.75p 51338
25/02/2014 70.00p 71.25p 70.00p 70.00p 1221
24/02/2014 70.00p 72.00p 70.00p 70.00p 17765
21/02/2014 68.00p 68.25p 67.10p 68.00p 1805
20/02/2014 68.90p 69.80p 68.20p 68.25p 6455
19/02/2014 69.00p 69.61p 68.00p 68.00p 21345
18/02/2014 67.97p 68.69p 67.97p 68.00p 411715
17/02/2014 74.90p 74.90p 68.00p 68.50p 2150
14/02/2014 67.00p 70.00p 67.00p 69.00p 9656
13/02/2014 70.00p 71.25p 65.00p 69.75p 21664
12/02/2014 73.00p 73.00p 70.10p 71.25p 6723
11/02/2014 70.00p 73.20p 70.00p 72.50p 6760
10/02/2014 67.10p 78.00p 67.10p 73.00p 10883
07/02/2014 68.10p 70.56p 67.50p 70.00p 10710
06/02/2014 67.50p 71.50p 67.50p 67.50p 11274
05/02/2014 70.00p 71.50p 65.00p 71.50p 12807
04/02/2014 65.10p 71.00p 65.00p 65.00p 95406
03/02/2014 70.00p 72.00p 67.50p 71.00p 13250
31/01/2014 69.00p 73.10p 68.75p 72.00p 1031
30/01/2014 70.00p 70.00p 65.00p 68.75p 21097
29/01/2014 68.00p 68.00p 63.50p 66.25p 52164
28/01/2014 68.50p 69.00p 68.00p 68.00p 15977
27/01/2014 68.50p 68.75p 68.50p 68.75p 4855
24/01/2014 70.00p 75.00p 68.00p 75.00p 0
23/01/2014 70.00p 71.81p 68.00p 68.00p 2676
22/01/2014 70.00p 75.15p 67.00p 69.00p 33677
21/01/2014 71.00p 72.50p 71.00p 72.50p 7872
20/01/2014 75.00p 75.50p 72.50p 72.50p 7912
17/01/2014 71.30p 75.50p 71.30p 75.50p 1546
16/01/2014 75.50p 75.50p 71.37p 74.75p 3833
15/01/2014 71.10p 72.50p 71.00p 71.50p 26212
14/01/2014 71.10p 72.50p 71.00p 71.00p 11423
13/01/2014 72.50p 73.25p 72.50p 72.50p 6808
10/01/2014 74.00p 74.00p 72.50p 73.00p 10226
09/01/2014 73.50p 75.00p 72.00p 73.50p 16912
08/01/2014 74.00p 74.00p 72.00p 72.00p 18955
07/01/2014 75.00p 75.00p 74.00p 74.00p 31927
06/01/2014 75.10p 83.50p 75.10p 83.50p 5592
03/01/2014 78.50p 78.75p 76.00p 78.00p 2966
02/01/2014 78.20p 80.00p 78.20p 78.75p 0
31/12/2013 78.20p 80.00p 78.20p 79.00p 70
30/12/2013 80.00p 80.00p 80.00p 80.00p 2500
27/12/2013 80.00p 82.00p 80.00p 82.00p 2500
24/12/2013 77.70p 83.75p 77.70p 83.75p 450
23/12/2013 79.00p 83.00p 78.75p 83.00p 5763
20/12/2013 80.00p 80.00p 78.75p 78.75p 157
19/12/2013 78.00p 80.00p 75.40p 80.00p 5348
18/12/2013 85.00p 87.00p 79.00p 79.00p 8090
17/12/2013 80.00p 87.00p 80.00p 87.00p 3167
16/12/2013 82.50p 85.00p 78.00p 85.00p 15945
13/12/2013 80.00p 85.25p 78.30p 85.00p 0
12/12/2013 80.00p 85.25p 78.30p 85.25p 1018
11/12/2013 78.20p 82.50p 76.50p 82.50p 380
10/12/2013 78.00p 84.99p 76.50p 76.50p 12327
09/12/2013 84.00p 86.40p 80.00p 80.00p 10195
06/12/2013 80.00p 86.00p 78.00p 86.00p 7002
05/12/2013 82.00p 88.50p 77.50p 78.00p 284128
04/12/2013 79.00p 87.00p 75.50p 77.50p 7480
03/12/2013 83.40p 83.40p 78.25p 78.25p 21706
02/12/2013 82.10p 82.10p 76.00p 79.25p 157
29/11/2013 77.00p 77.00p 76.00p 76.00p 6790
28/11/2013 80.00p 87.00p 76.00p 77.00p 11085
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

*Close Price adjusted for both dividends and splits