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
13/03/2025 59.30p 61.50p 58.70p 59.50p 630096
12/03/2025 59.75p 61.24p 59.00p 60.50p 486897
11/03/2025 60.00p 63.15p 59.05p 59.60p 761545
10/03/2025 60.00p 64.05p 60.00p 61.10p 620198
07/03/2025 62.00p 64.35p 61.25p 62.65p 871076
06/03/2025 65.00p 68.04p 62.45p 63.10p 1182709
05/03/2025 66.60p 69.49p 65.20p 66.00p 1284707
04/03/2025 73.70p 73.95p 65.70p 66.00p 1033097
03/03/2025 73.80p 74.95p 69.74p 70.30p 1097222
28/02/2025 66.90p 74.70p 66.35p 73.80p 1983641
27/02/2025 72.00p 74.95p 68.13p 70.05p 2700246
26/02/2025 68.00p 75.00p 68.00p 71.00p 2263476
25/02/2025 72.95p 73.85p 68.95p 69.60p 2024816
24/02/2025 75.30p 79.65p 72.85p 73.40p 1793490
21/02/2025 82.20p 86.95p 76.70p 78.20p 3848670
20/02/2025 90.00p 90.00p 68.05p 80.55p 8976913
19/02/2025 133.00p 136.60p 130.00p 131.00p 597505
18/02/2025 137.40p 138.00p 129.30p 135.60p 698949
17/02/2025 137.20p 143.20p 132.50p 133.30p 670169
14/02/2025 139.00p 144.70p 137.00p 137.00p 384786
13/02/2025 138.80p 144.95p 137.10p 140.90p 487308
12/02/2025 147.10p 152.23p 138.80p 139.30p 1044845
11/02/2025 148.30p 153.90p 146.00p 146.10p 505751
10/02/2025 144.20p 151.90p 143.50p 149.90p 632126
07/02/2025 145.00p 151.00p 143.50p 145.00p 1175396
06/02/2025 147.10p 153.63p 146.20p 146.20p 336955
05/02/2025 150.70p 152.50p 144.39p 148.00p 359979
04/02/2025 145.00p 152.00p 145.00p 150.70p 494611
03/02/2025 148.50p 151.60p 144.50p 147.30p 943043
31/01/2025 145.70p 161.00p 141.70p 156.10p 1474544
30/01/2025 142.30p 149.20p 139.40p 144.70p 2152266
29/01/2025 146.40p 159.90p 136.50p 136.50p 3468004
28/01/2025 138.80p 148.10p 137.70p 139.70p 962700
27/01/2025 145.00p 147.20p 140.00p 143.60p 702355
24/01/2025 148.00p 157.80p 146.30p 146.30p 800324
23/01/2025 157.50p 165.72p 149.10p 150.90p 530275
22/01/2025 162.30p 167.20p 156.45p 157.40p 982829
21/01/2025 166.00p 169.15p 161.47p 162.70p 576714
20/01/2025 166.70p 167.90p 161.90p 164.40p 657571
17/01/2025 170.20p 171.80p 165.60p 166.40p 797943
16/01/2025 169.60p 172.90p 164.80p 167.00p 530799
15/01/2025 162.70p 171.00p 160.10p 168.00p 467882
14/01/2025 164.00p 169.50p 162.00p 162.20p 495198
13/01/2025 173.90p 180.34p 164.10p 165.10p 509601
10/01/2025 172.00p 177.20p 168.00p 168.60p 424494
09/01/2025 170.00p 179.71p 169.40p 173.30p 336187
08/01/2025 181.00p 189.90p 171.80p 173.50p 448322
07/01/2025 190.00p 195.65p 180.00p 182.30p 526528
06/01/2025 180.00p 190.80p 178.70p 188.20p 560418
03/01/2025 180.00p 180.00p 172.84p 179.50p 285144
02/01/2025 170.00p 176.80p 170.00p 176.60p 352973
31/12/2024 167.00p 173.00p 167.00p 171.00p 213530
30/12/2024 171.40p 172.90p 167.20p 168.00p 371674
27/12/2024 172.80p 177.18p 170.80p 172.70p 330339
24/12/2024 182.00p 182.60p 172.00p 172.80p 182296
23/12/2024 163.50p 176.38p 162.03p 173.40p 540026
20/12/2024 165.00p 172.60p 158.50p 164.90p 4105066
19/12/2024 171.60p 175.10p 165.20p 166.50p 800790
18/12/2024 172.30p 182.50p 169.00p 175.50p 914358
17/12/2024 167.00p 169.90p 164.70p 169.30p 512060
16/12/2024 167.30p 168.90p 163.00p 167.00p 523554
13/12/2024 173.50p 174.20p 167.20p 168.10p 687893
12/12/2024 169.00p 174.86p 169.00p 173.50p 521013
11/12/2024 172.70p 174.90p 165.90p 170.70p 257852
10/12/2024 170.30p 172.00p 167.20p 171.60p 272266
09/12/2024 166.80p 173.80p 165.89p 171.00p 577149
06/12/2024 161.80p 169.20p 161.80p 166.10p 332021
05/12/2024 161.60p 168.50p 161.60p 164.70p 434949
04/12/2024 166.00p 167.10p 159.00p 163.30p 650487
03/12/2024 166.00p 169.80p 161.80p 163.00p 838170
02/12/2024 164.40p 167.10p 162.00p 164.40p 518247
29/11/2024 168.90p 169.90p 163.20p 166.10p 227326
28/11/2024 162.80p 170.90p 161.10p 165.10p 572161
27/11/2024 159.50p 168.00p 158.00p 162.80p 312530
26/11/2024 172.10p 172.10p 159.50p 159.50p 749835
25/11/2024 164.00p 170.70p 160.10p 166.60p 662637
22/11/2024 165.00p 165.20p 156.10p 162.30p 650907
21/11/2024 168.00p 169.60p 157.20p 160.70p 537435
20/11/2024 162.90p 174.60p 160.00p 161.70p 882292
19/11/2024 178.90p 178.90p 167.40p 168.00p 521562
18/11/2024 172.80p 177.80p 169.20p 174.10p 865011
15/11/2024 173.00p 181.20p 170.61p 176.00p 670843
14/11/2024 170.00p 179.80p 170.00p 174.10p 602649
13/11/2024 165.00p 177.00p 163.30p 176.40p 651136
12/11/2024 180.00p 184.98p 168.30p 168.30p 990533
11/11/2024 181.30p 190.80p 177.70p 180.00p 1679154
08/11/2024 185.00p 187.35p 171.57p 172.30p 862506
07/11/2024 184.00p 185.80p 173.60p 182.50p 1102111
06/11/2024 193.20p 197.20p 177.40p 184.20p 1519706
05/11/2024 195.10p 200.00p 194.60p 194.70p 501007
04/11/2024 200.20p 204.80p 194.90p 196.40p 421884
01/11/2024 200.00p 204.80p 198.10p 201.00p 508744
31/10/2024 213.00p 220.40p 198.80p 200.20p 909221
30/10/2024 208.00p 228.26p 205.20p 212.40p 1548753
29/10/2024 225.00p 226.00p 206.20p 208.80p 710897
28/10/2024 220.00p 228.40p 214.00p 224.20p 426889
25/10/2024 226.40p 229.80p 218.80p 221.60p 350211
24/10/2024 230.00p 233.15p 219.40p 228.80p 1194258
23/10/2024 226.20p 237.20p 225.00p 228.80p 355352
22/10/2024 230.00p 239.80p 224.60p 229.00p 257268
21/10/2024 224.80p 245.00p 224.40p 226.40p 1064219
18/10/2024 224.80p 237.80p 224.00p 230.60p 1634527
17/10/2024 232.00p 241.60p 225.90p 230.20p 997640
16/10/2024 247.00p 247.00p 225.40p 225.60p 979097
15/10/2024 253.40p 263.80p 240.00p 240.00p 578347
14/10/2024 267.00p 269.60p 253.60p 255.20p 824477
11/10/2024 274.80p 282.59p 266.40p 268.00p 5046982
10/10/2024 295.00p 300.80p 285.00p 285.00p 1515422
09/10/2024 301.00p 301.00p 287.40p 293.40p 1473976
08/10/2024 308.00p 308.00p 294.50p 298.20p 1045029
07/10/2024 284.20p 312.00p 282.29p 303.00p 2404357
04/10/2024 270.00p 287.40p 270.00p 284.20p 1040460
03/10/2024 272.00p 281.60p 262.00p 273.00p 2631069
02/10/2024 261.20p 275.60p 261.20p 263.80p 1075559
01/10/2024 293.00p 294.80p 258.40p 269.80p 1482132
30/09/2024 255.00p 291.39p 252.60p 281.20p 2496869
27/09/2024 213.00p 256.80p 210.00p 253.40p 3855544
26/09/2024 195.00p 204.60p 194.10p 200.20p 558964
25/09/2024 191.10p 195.90p 190.00p 193.90p 187563
24/09/2024 192.00p 198.10p 190.26p 191.00p 331374
23/09/2024 195.00p 197.00p 189.70p 192.10p 148677
20/09/2024 198.00p 201.00p 190.60p 190.60p 474619
19/09/2024 195.10p 200.00p 193.30p 199.20p 344820
18/09/2024 193.00p 199.80p 190.00p 195.10p 347539
17/09/2024 200.00p 200.00p 193.00p 193.80p 272459
16/09/2024 196.00p 197.40p 190.00p 193.00p 264206
13/09/2024 187.00p 194.88p 187.00p 194.50p 343936
12/09/2024 190.50p 193.90p 181.10p 187.00p 393776
11/09/2024 180.00p 189.70p 180.00p 180.80p 136471
10/09/2024 184.90p 189.90p 180.00p 180.70p 195364
09/09/2024 186.20p 195.80p 182.30p 185.30p 180760
06/09/2024 192.50p 195.80p 185.00p 185.00p 291381
05/09/2024 185.10p 195.10p 185.10p 192.10p 470302
04/09/2024 178.00p 191.87p 175.20p 187.60p 470151
03/09/2024 186.50p 189.90p 178.40p 178.40p 300646
02/09/2024 183.00p 191.90p 182.90p 185.90p 265075
30/08/2024 183.00p 192.50p 183.00p 186.30p 241328
29/08/2024 194.70p 195.20p 186.10p 187.80p 99068
28/08/2024 189.00p 195.90p 185.50p 186.60p 365484
27/08/2024 190.10p 199.90p 189.00p 190.00p 237060
23/08/2024 189.50p 199.00p 188.50p 194.70p 406932
22/08/2024 189.00p 197.80p 187.25p 189.50p 366060
21/08/2024 190.00p 196.50p 184.70p 191.80p 552208
20/08/2024 200.00p 205.20p 187.40p 189.00p 721004
19/08/2024 190.40p 199.90p 188.30p 199.00p 570249
16/08/2024 188.10p 195.90p 187.98p 188.10p 376186
15/08/2024 190.10p 195.70p 189.40p 190.50p 180074
14/08/2024 196.00p 198.00p 189.80p 190.70p 374142
13/08/2024 192.50p 199.70p 191.38p 193.00p 394104
12/08/2024 192.30p 200.99p 187.70p 192.50p 292134
09/08/2024 195.00p 202.80p 188.00p 188.00p 347981
08/08/2024 195.00p 205.78p 185.80p 189.50p 709711
07/08/2024 205.00p 213.60p 195.00p 195.60p 570396
06/08/2024 203.80p 215.00p 199.00p 204.80p 955492
05/08/2024 197.00p 200.80p 185.00p 196.00p 744341
02/08/2024 213.60p 213.80p 201.00p 206.20p 593653
01/08/2024 215.00p 226.40p 210.80p 212.00p 547320
31/07/2024 207.00p 219.80p 206.20p 212.60p 427287
30/07/2024 205.00p 219.80p 203.00p 206.80p 323636
29/07/2024 220.00p 227.60p 202.80p 206.20p 778685
26/07/2024 220.00p 220.00p 209.00p 219.20p 590812
25/07/2024 197.80p 218.00p 197.80p 215.60p 654374
24/07/2024 208.00p 216.00p 199.60p 206.20p 345140
23/07/2024 209.00p 220.00p 202.00p 212.60p 941632
22/07/2024 210.00p 223.00p 198.07p 200.00p 2043699
19/07/2024 184.00p 199.60p 167.80p 186.10p 1248528
18/07/2024 186.40p 199.80p 184.00p 186.00p 320981
17/07/2024 196.50p 208.80p 185.30p 187.70p 380975
16/07/2024 202.00p 211.80p 196.00p 196.00p 250134
15/07/2024 210.00p 219.80p 201.20p 202.40p 302479
12/07/2024 205.00p 210.20p 198.70p 209.20p 390979
11/07/2024 203.00p 204.68p 196.60p 201.80p 407531
10/07/2024 185.00p 202.00p 185.00p 198.50p 292028
09/07/2024 199.60p 199.60p 186.10p 187.90p 389527
08/07/2024 199.80p 199.80p 190.50p 192.10p 165178
05/07/2024 188.00p 203.80p 188.00p 191.10p 313770
04/07/2024 208.00p 209.80p 189.70p 194.70p 468004
03/07/2024 193.50p 209.40p 186.61p 201.60p 309622
02/07/2024 190.00p 197.50p 186.10p 189.70p 328857
01/07/2024 176.30p 190.70p 176.00p 190.70p 326117
28/06/2024 183.00p 183.00p 172.10p 177.20p 394672
27/06/2024 175.60p 178.90p 173.30p 177.60p 439056
26/06/2024 188.10p 188.89p 172.30p 174.50p 6565972
25/06/2024 185.20p 189.90p 181.10p 184.40p 148027
24/06/2024 181.60p 191.80p 176.00p 185.50p 302796
21/06/2024 180.00p 185.90p 175.00p 178.00p 356735
20/06/2024 180.80p 185.80p 173.80p 176.30p 387762
19/06/2024 182.00p 185.90p 175.00p 177.30p 183899
18/06/2024 181.70p 185.90p 170.20p 181.20p 1196801
17/06/2024 186.90p 188.00p 175.80p 175.80p 453647
14/06/2024 180.20p 197.60p 179.90p 181.80p 407797
13/06/2024 182.40p 198.90p 182.20p 189.20p 631050
12/06/2024 187.50p 201.40p 187.20p 191.20p 485557
11/06/2024 220.00p 220.00p 190.00p 191.30p 483983
10/06/2024 205.00p 219.80p 201.40p 211.60p 439992
07/06/2024 210.40p 229.80p 209.21p 209.80p 530689
06/06/2024 219.00p 229.80p 215.00p 215.80p 342252
05/06/2024 217.20p 240.00p 216.83p 217.00p 476462
04/06/2024 224.00p 236.60p 224.00p 224.00p 1188358
03/06/2024 216.80p 229.58p 216.80p 217.80p 415353

*Close Price adjusted for both dividends and splits