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
21/10/2011 133.14p 133.14p 124.27p 124.27p 11440
20/10/2011 136.70p 137.34p 125.97p 128.71p 13925
19/10/2011 142.02p 142.02p 136.70p 136.70p 3875
18/10/2011 138.47p 145.13p 134.92p 139.36p 1261
17/10/2011 142.02p 150.12p 131.37p 134.92p 45180
14/10/2011 159.77p 165.10p 128.46p 129.59p 85210
13/10/2011 173.98p 173.98p 138.47p 159.77p 59734
12/10/2011 218.36p 218.36p 147.35p 179.30p 70179
11/10/2011 213.03p 233.06p 212.92p 221.91p 22675
10/10/2011 211.26p 221.91p 204.16p 204.16p 24383
07/10/2011 213.03p 213.03p 198.83p 198.83p 1929
06/10/2011 202.38p 227.23p 200.60p 205.93p 14546
05/10/2011 211.26p 225.46p 204.16p 205.93p 9700
04/10/2011 221.91p 225.03p 219.00p 220.13p 1598
03/10/2011 227.23p 244.59p 227.23p 230.78p 6635
30/09/2011 230.78p 246.39p 228.72p 229.01p 3577
29/09/2011 244.99p 259.19p 229.01p 229.01p 14226
28/09/2011 255.64p 255.64p 244.99p 246.76p 9974
27/09/2011 227.23p 260.88p 227.23p 254.75p 9694
26/09/2011 216.58p 230.78p 216.58p 221.91p 6313
23/09/2011 211.26p 225.46p 204.92p 218.36p 13735
22/09/2011 241.44p 255.64p 218.52p 220.13p 3896
21/09/2011 255.64p 255.64p 255.64p 255.64p 4
20/09/2011 248.54p 248.54p 243.21p 248.54p 8160
19/09/2011 241.44p 255.64p 241.44p 255.64p 78
16/09/2011 244.42p 255.64p 244.42p 255.64p 85
15/09/2011 255.64p 255.64p 246.76p 246.76p 1171
14/09/2011 255.64p 262.74p 244.99p 252.09p 18765
13/09/2011 251.31p 251.31p 248.54p 248.54p 740
12/09/2011 251.31p 251.31p 248.54p 248.54p 36
09/09/2011 250.31p 262.74p 250.20p 262.74p 3726
08/09/2011 255.64p 259.19p 250.31p 259.19p 2166
07/09/2011 244.99p 255.64p 243.74p 255.64p 3547
06/09/2011 239.66p 248.54p 239.66p 244.99p 7508
05/09/2011 234.33p 246.76p 232.20p 237.89p 13150
02/09/2011 234.33p 247.05p 227.23p 244.99p 16328
01/09/2011 220.13p 227.23p 220.13p 227.23p 2143
31/08/2011 209.48p 223.68p 209.48p 220.13p 19549
30/08/2011 218.36p 218.36p 214.22p 216.58p 1664
26/08/2011 202.38p 214.81p 191.73p 214.81p 8623
25/08/2011 205.93p 205.93p 191.73p 191.73p 16616
24/08/2011 220.13p 221.91p 205.93p 205.93p 3470
23/08/2011 202.38p 223.68p 195.28p 221.91p 33955
22/08/2011 200.60p 202.38p 195.28p 197.05p 6726
19/08/2011 191.73p 200.60p 190.40p 200.60p 17018
18/08/2011 202.38p 204.17p 186.40p 191.73p 8264
17/08/2011 191.73p 202.38p 184.72p 197.05p 14084
16/08/2011 184.63p 191.73p 181.08p 191.73p 8475
15/08/2011 191.02p 192.71p 181.59p 188.18p 19998
12/08/2011 191.73p 193.50p 188.71p 191.73p 11207
11/08/2011 191.73p 191.73p 181.08p 191.73p 14935
10/08/2011 207.71p 215.30p 188.18p 188.18p 6745
09/08/2011 197.05p 219.99p 177.53p 205.93p 27816
08/08/2011 209.48p 213.79p 202.10p 213.03p 7415
05/08/2011 213.03p 218.30p 200.60p 207.71p 12677
04/08/2011 227.23p 227.23p 205.93p 205.93p 19153
03/08/2011 220.13p 227.23p 210.37p 227.23p 20173
02/08/2011 227.23p 227.23p 198.33p 213.03p 30681
01/08/2011 236.11p 237.89p 218.70p 225.46p 16683
29/07/2011 241.44p 248.54p 223.68p 223.68p 25842
28/07/2011 220.13p 262.65p 205.93p 244.99p 75151
27/07/2011 205.93p 213.03p 197.05p 205.93p 22038
26/07/2011 193.50p 205.93p 189.10p 205.93p 13214
25/07/2011 188.18p 203.14p 188.18p 198.83p 19816
22/07/2011 202.38p 213.03p 184.63p 189.95p 50965
21/07/2011 188.18p 217.15p 188.18p 213.03p 35172
20/07/2011 220.13p 221.91p 188.18p 188.18p 65480
19/07/2011 234.33p 236.11p 216.58p 221.91p 11781
18/07/2011 237.89p 241.44p 230.78p 236.11p 15112
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

*Close Price adjusted for both dividends and splits