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
15/07/2011 236.11p 236.11p 230.78p 230.78p 1238
14/07/2011 248.54p 250.31p 227.23p 230.78p 9625
13/07/2011 248.54p 266.29p 248.54p 248.54p 22060
12/07/2011 241.44p 248.54p 230.00p 244.99p 11198
11/07/2011 241.44p 244.99p 234.33p 243.21p 31828
08/07/2011 238.80p 241.44p 227.38p 235.22p 4784
07/07/2011 236.11p 239.66p 226.20p 239.66p 4687
06/07/2011 255.64p 257.41p 227.23p 227.23p 14328
05/07/2011 252.98p 257.41p 246.41p 257.41p 8831
04/07/2011 258.99p 260.96p 243.21p 260.96p 1074
01/07/2011 253.86p 255.64p 243.21p 243.21p 19478
30/06/2011 253.86p 255.64p 244.99p 255.64p 7828
29/06/2011 253.86p 255.64p 243.21p 255.64p 3004
28/06/2011 255.64p 255.64p 255.64p 255.64p 6
27/06/2011 255.64p 255.64p 248.54p 248.54p 6845
24/06/2011 255.64p 255.64p 243.21p 246.76p 1696
23/06/2011 239.66p 259.19p 236.11p 253.86p 14117
22/06/2011 237.32p 240.02p 223.83p 236.11p 5499
21/06/2011 229.90p 239.66p 221.77p 239.66p 4344
20/06/2011 230.78p 248.54p 227.23p 241.44p 4896
17/06/2011 252.08p 253.41p 241.44p 252.09p 4994
16/06/2011 259.19p 260.96p 241.44p 248.54p 10113
15/06/2011 269.84p 276.23p 244.99p 255.64p 19266
14/06/2011 276.94p 285.82p 255.64p 262.74p 46885
13/06/2011 296.47p 312.45p 284.04p 285.82p 22680
10/06/2011 314.22p 314.22p 300.02p 312.45p 4030
09/06/2011 312.45p 333.75p 307.12p 326.65p 1276
08/06/2011 308.90p 328.42p 308.18p 328.42p 7866
07/06/2011 340.85p 351.50p 291.14p 326.65p 21688
06/06/2011 344.40p 365.70p 305.35p 351.50p 26789
03/06/2011 351.50p 426.06p 347.95p 353.28p 108633
02/06/2011 234.33p 349.73p 227.23p 337.30p 85288
01/06/2011 177.53p 255.53p 170.43p 241.44p 167701
31/05/2011 207.71p 228.85p 170.39p 170.43p 98991
27/05/2011 229.01p 241.51p 209.48p 209.48p 18598
26/05/2011 248.54p 264.16p 225.46p 225.46p 17943
25/05/2011 257.41p 273.39p 252.09p 252.09p 19214
24/05/2011 262.74p 267.53p 255.64p 255.64p 13200
23/05/2011 266.29p 276.94p 261.68p 262.74p 20989
20/05/2011 269.84p 284.04p 263.73p 268.06p 10932
19/05/2011 271.62p 287.45p 268.28p 269.84p 47180
18/05/2011 287.59p 294.69p 269.84p 269.84p 5676
17/05/2011 284.04p 300.02p 276.94p 280.49p 7022
16/05/2011 301.79p 301.79p 285.60p 300.02p 5070
13/05/2011 296.47p 296.61p 291.14p 291.14p 1617
12/05/2011 301.79p 314.42p 300.02p 300.02p 2215
11/05/2011 300.02p 307.03p 300.02p 300.02p 3764
10/05/2011 312.45p 316.00p 300.52p 303.57p 14309
09/05/2011 298.24p 309.61p 298.24p 307.12p 14658
06/05/2011 305.35p 316.00p 305.35p 316.00p 642
05/05/2011 321.32p 324.25p 312.45p 312.45p 5971
04/05/2011 326.65p 326.65p 316.71p 326.65p 3247
03/05/2011 312.45p 326.65p 312.45p 326.65p 1674
28/04/2011 323.10p 337.30p 305.91p 326.65p 15412
27/04/2011 305.35p 312.45p 298.45p 308.01p 3731
26/04/2011 312.45p 326.16p 298.24p 303.57p 12973
21/04/2011 319.55p 340.85p 308.90p 316.00p 25448
20/04/2011 347.95p 351.43p 337.30p 337.30p 18403
19/04/2011 344.40p 351.50p 332.77p 347.95p 14325
18/04/2011 355.05p 356.83p 344.40p 346.18p 11572
15/04/2011 369.25p 390.56p 351.50p 355.05p 21843
14/04/2011 347.95p 365.70p 340.85p 358.60p 21866
13/04/2011 344.40p 347.95p 333.75p 347.95p 11736
12/04/2011 358.60p 358.60p 330.20p 335.52p 11262
11/04/2011 358.60p 372.81p 337.30p 342.63p 18511
08/04/2011 319.55p 362.15p 319.55p 355.05p 39055
07/04/2011 280.49p 337.30p 270.59p 326.65p 40009
06/04/2011 308.90p 316.71p 268.53p 280.49p 53813
05/04/2011 333.75p 340.85p 309.02p 316.00p 48258
04/04/2011 367.48p 367.48p 328.42p 328.42p 42166
01/04/2011 355.05p 365.70p 330.77p 355.05p 76995
31/03/2011 426.06p 439.92p 339.02p 355.05p 96736
30/03/2011 486.42p 497.07p 408.31p 408.31p 68646
29/03/2011 502.40p 504.17p 485.17p 489.97p 11030
28/03/2011 491.75p 516.60p 491.75p 496.19p 6916
25/03/2011 498.85p 508.93p 493.52p 497.96p 2549
24/03/2011 497.07p 509.50p 497.07p 504.17p 8254
23/03/2011 504.17p 511.28p 494.33p 511.28p 5023
22/03/2011 504.17p 509.32p 493.52p 505.06p 3368
21/03/2011 495.30p 513.05p 482.87p 513.05p 4986
18/03/2011 495.30p 495.30p 471.33p 482.87p 4044
17/03/2011 463.34p 495.91p 463.34p 463.34p 4935
16/03/2011 468.67p 488.28p 464.34p 475.77p 4681
15/03/2011 475.77p 495.30p 465.91p 480.21p 10699
14/03/2011 489.97p 494.70p 462.99p 482.87p 3554
11/03/2011 493.52p 497.78p 445.06p 474.00p 16978
10/03/2011 491.75p 514.83p 491.75p 491.75p 9404
09/03/2011 518.38p 549.98p 491.75p 504.17p 15830
08/03/2011 522.64p 529.56p 521.19p 526.37p 2277
07/03/2011 518.38p 540.04p 518.38p 525.48p 1302
04/03/2011 532.58p 563.11p 520.15p 520.15p 7504
03/03/2011 532.58p 550.69p 527.25p 527.25p 11225
02/03/2011 539.68p 541.53p 527.25p 527.25p 9478
01/03/2011 546.78p 566.31p 541.81p 566.31p 3286
28/02/2011 571.63p 580.51p 546.78p 569.86p 18172
25/02/2011 534.35p 568.08p 532.58p 553.88p 5240
24/02/2011 553.88p 553.88p 530.80p 532.58p 6631
23/02/2011 511.28p 545.01p 511.28p 523.70p 6672
22/02/2011 527.25p 549.12p 521.93p 521.93p 2489
21/02/2011 566.31p 566.31p 521.93p 539.68p 7988
18/02/2011 532.58p 554.50p 529.03p 529.03p 9907
17/02/2011 558.32p 562.60p 525.48p 525.48p 1702
16/02/2011 565.53p 565.53p 546.78p 548.56p 2581
15/02/2011 555.66p 568.08p 550.14p 559.21p 24805
14/02/2011 525.48p 553.88p 518.38p 553.88p 21024
11/02/2011 497.07p 524.93p 497.07p 497.07p 3327
10/02/2011 504.17p 525.48p 504.17p 507.73p 2757
09/02/2011 513.05p 541.49p 512.26p 518.38p 2797
08/02/2011 532.58p 545.22p 514.83p 525.48p 5922
07/02/2011 532.58p 532.58p 513.05p 532.58p 3064
04/02/2011 518.38p 530.63p 515.00p 518.38p 3643
03/02/2011 518.38p 532.44p 515.29p 518.38p 5507
02/02/2011 518.38p 530.80p 515.29p 530.80p 6570
01/02/2011 493.52p 534.35p 493.52p 518.38p 31200
31/01/2011 507.73p 525.48p 507.73p 525.48p 3032
28/01/2011 532.58p 546.78p 511.24p 546.78p 2994
27/01/2011 537.90p 537.90p 507.73p 530.80p 5331
26/01/2011 537.90p 537.90p 505.95p 523.70p 17184
25/01/2011 518.38p 518.38p 514.83p 516.60p 8508
24/01/2011 532.58p 547.85p 497.07p 505.95p 7873
21/01/2011 553.88p 574.92p 525.95p 532.58p 45647
20/01/2011 552.11p 585.66p 525.95p 568.08p 44271
19/01/2011 534.35p 553.88p 518.38p 525.48p 45192
18/01/2011 520.15p 530.80p 518.38p 525.48p 13521
17/01/2011 532.58p 539.84p 529.03p 539.68p 7068
14/01/2011 539.68p 542.86p 529.03p 539.68p 4280
13/01/2011 532.58p 540.45p 519.35p 534.35p 7144
12/01/2011 525.48p 539.68p 518.38p 539.68p 4234
11/01/2011 511.28p 539.68p 511.28p 525.48p 23739
10/01/2011 532.58p 532.74p 518.38p 532.58p 32091
07/01/2011 539.68p 539.68p 520.71p 532.58p 12494
06/01/2011 497.07p 539.68p 480.89p 539.68p 40411
05/01/2011 497.07p 514.83p 488.02p 514.83p 22961
04/01/2011 495.30p 511.28p 472.18p 504.17p 11132
31/12/2010 482.87p 511.28p 475.98p 511.28p 10546
30/12/2010 505.95p 511.28p 495.30p 495.30p 12296
29/12/2010 518.38p 530.80p 507.73p 521.93p 3367
24/12/2010 518.38p 529.03p 518.38p 529.03p 0
23/12/2010 518.38p 544.12p 518.38p 539.68p 24624
22/12/2010 497.07p 549.00p 497.07p 532.58p 22694
21/12/2010 514.83p 518.54p 500.11p 518.38p 9287
20/12/2010 518.38p 524.58p 511.20p 514.83p 76702
17/12/2010 500.62p 516.60p 482.96p 495.30p 6652
16/12/2010 541.46p 541.46p 511.28p 511.28p 16132
15/12/2010 539.68p 539.68p 467.26p 525.48p 28184
14/12/2010 525.48p 559.21p 525.48p 553.88p 5662
13/12/2010 525.48p 559.21p 518.38p 546.78p 9720
10/12/2010 527.25p 550.50p 525.48p 550.33p 4174
09/12/2010 546.78p 568.08p 539.77p 546.78p 33275
08/12/2010 550.33p 568.08p 543.46p 553.88p 13856
07/12/2010 546.78p 568.08p 525.48p 568.08p 16559
06/12/2010 539.68p 568.08p 525.77p 568.08p 11154
03/12/2010 532.58p 551.93p 519.09p 530.80p 6674
02/12/2010 532.58p 532.58p 511.28p 529.03p 3256
01/12/2010 539.68p 539.68p 511.28p 511.28p 3019
30/11/2010 511.28p 532.58p 497.35p 532.58p 5694
29/11/2010 532.58p 532.58p 504.44p 511.28p 3684
26/11/2010 504.17p 511.28p 495.39p 511.28p 514
25/11/2010 532.58p 532.58p 512.34p 532.58p 827
24/11/2010 497.07p 532.58p 491.96p 532.58p 70410
23/11/2010 511.28p 512.70p 504.17p 504.17p 95887
22/11/2010 497.07p 518.16p 489.97p 513.05p 76772
19/11/2010 495.30p 504.17p 463.16p 504.17p 24218
18/11/2010 482.87p 500.06p 454.47p 495.30p 19400
17/11/2010 475.77p 495.30p 461.57p 466.89p 17684
16/11/2010 527.25p 531.17p 489.97p 500.62p 7234
15/11/2010 566.31p 566.31p 527.25p 536.13p 4299
12/11/2010 553.88p 553.88p 525.48p 525.48p 4062
11/11/2010 553.88p 553.88p 530.78p 553.88p 2024
10/11/2010 601.81p 601.81p 525.48p 525.48p 3865
09/11/2010 589.39p 589.39p 576.80p 589.39p 1504
08/11/2010 607.14p 607.14p 579.69p 607.14p 2745
05/11/2010 605.36p 610.69p 576.96p 610.69p 3276
04/11/2010 607.14p 607.64p 574.83p 607.14p 1583
03/11/2010 607.14p 607.14p 572.34p 607.14p 1343
02/11/2010 594.71p 605.40p 572.34p 600.04p 16894
01/11/2010 553.88p 589.39p 553.88p 568.08p 125265
29/10/2010 555.66p 587.03p 555.66p 580.51p 11662
28/10/2010 575.19p 589.39p 569.24p 589.39p 2634
27/10/2010 548.56p 551.75p 546.78p 546.78p 1640
26/10/2010 545.01p 575.19p 545.01p 553.88p 4907
25/10/2010 553.88p 568.08p 535.74p 568.08p 9280
22/10/2010 553.88p 553.88p 532.81p 553.88p 2828
21/10/2010 511.28p 560.98p 511.28p 560.98p 23162
20/10/2010 532.58p 534.98p 518.38p 525.48p 7711
19/10/2010 530.80p 532.58p 526.99p 532.58p 4374
18/10/2010 498.85p 527.52p 498.85p 504.17p 3840
15/10/2010 504.17p 528.32p 504.17p 518.38p 2611
14/10/2010 518.38p 528.85p 492.15p 523.70p 30756
13/10/2010 511.28p 511.28p 504.17p 511.28p 7861
12/10/2010 532.58p 550.07p 497.07p 511.28p 9947
11/10/2010 514.83p 521.93p 482.87p 520.15p 7747
08/10/2010 497.07p 507.73p 474.71p 493.52p 5205
07/10/2010 470.44p 506.41p 470.44p 470.44p 2899
06/10/2010 493.52p 517.08p 461.57p 491.75p 165705
05/10/2010 504.17p 538.79p 491.93p 493.52p 13564
04/10/2010 504.17p 533.11p 502.40p 502.40p 4050
01/10/2010 527.25p 536.38p 505.95p 514.83p 8416
30/09/2010 504.17p 536.09p 491.48p 491.75p 19617
29/09/2010 511.28p 529.12p 504.17p 504.17p 8817

*Close Price adjusted for both dividends and splits