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
19/03/2010 1,036.75p 1,077.14p 1,029.65p 1,029.65p 2684
18/03/2010 1,072.26p 1,098.89p 1,029.65p 1,033.20p 31660
17/03/2010 1,086.46p 1,086.46p 1,066.15p 1,086.46p 5623
16/03/2010 1,100.66p 1,100.66p 1,065.16p 1,072.26p 15269
15/03/2010 1,098.89p 1,100.66p 1,067.25p 1,100.66p 5338
12/03/2010 1,100.66p 1,114.87p 1,079.36p 1,100.66p 29349
11/03/2010 1,015.45p 1,114.87p 1,013.68p 1,114.87p 34487
10/03/2010 947.99p 1,026.10p 947.99p 1,015.45p 19364
09/03/2010 937.34p 962.19p 937.34p 955.09p 21532
08/03/2010 949.77p 958.64p 923.14p 923.14p 9453
05/03/2010 956.87p 958.64p 923.24p 937.34p 1851
04/03/2010 958.64p 958.64p 923.14p 930.24p 34487
03/03/2010 994.15p 994.15p 937.34p 951.54p 88461
02/03/2010 951.54p 981.72p 944.44p 981.72p 31070
01/03/2010 958.64p 958.64p 930.59p 951.54p 3827
26/02/2010 935.56p 962.19p 926.69p 962.19p 4472
25/02/2010 937.34p 964.32p 923.14p 932.01p 4796
24/02/2010 908.93p 942.36p 894.73p 930.24p 45045
23/02/2010 944.44p 944.44p 900.50p 916.04p 12052
22/02/2010 958.64p 958.64p 935.56p 946.22p 3364
19/02/2010 960.42p 969.29p 930.24p 930.24p 3812
18/02/2010 972.84p 972.84p 972.84p 972.84p 4
17/02/2010 958.64p 972.84p 957.58p 972.84p 718
16/02/2010 972.84p 981.72p 951.41p 962.19p 1345
15/02/2010 923.14p 983.50p 923.14p 983.50p 9669
12/02/2010 958.64p 979.95p 923.14p 971.07p 10683
11/02/2010 981.72p 1,008.35p 958.64p 971.07p 11178
10/02/2010 1,027.88p 1,027.88p 987.05p 999.47p 54006
09/02/2010 994.15p 1,001.25p 958.64p 994.15p 2971
08/02/2010 979.95p 990.60p 972.84p 985.27p 15861
05/02/2010 1,013.68p 1,059.83p 947.99p 979.95p 16877
04/02/2010 1,043.85p 1,065.34p 1,031.43p 1,036.75p 8906
03/02/2010 1,077.58p 1,079.36p 1,049.18p 1,058.06p 19402
02/02/2010 1,098.89p 1,098.89p 1,056.28p 1,068.71p 22560
01/02/2010 1,034.98p 1,066.93p 1,033.20p 1,061.61p 11576
29/01/2010 1,052.73p 1,084.69p 1,031.43p 1,081.14p 4325
28/01/2010 1,066.93p 1,072.26p 1,042.08p 1,047.41p 15366
27/01/2010 1,058.06p 1,091.79p 1,036.75p 1,059.83p 10656
26/01/2010 1,084.69p 1,093.56p 1,045.63p 1,065.16p 30809
25/01/2010 1,043.85p 1,075.81p 1,043.85p 1,075.81p 807
22/01/2010 1,065.16p 1,097.11p 1,043.85p 1,050.96p 5695
21/01/2010 1,066.93p 1,093.56p 1,031.43p 1,038.53p 8325
20/01/2010 1,100.66p 1,100.66p 1,065.16p 1,077.58p 25058
19/01/2010 1,093.56p 1,100.66p 1,072.26p 1,093.56p 4578
18/01/2010 1,065.16p 1,100.66p 1,065.16p 1,100.66p 5849
15/01/2010 1,088.24p 1,096.76p 1,065.16p 1,088.24p 23133
14/01/2010 1,100.66p 1,100.66p 1,066.93p 1,081.14p 8319
13/01/2010 1,127.29p 1,127.29p 1,079.36p 1,107.76p 17835
12/01/2010 1,127.29p 1,127.29p 1,095.34p 1,127.29p 10027
11/01/2010 1,065.16p 1,148.60p 1,061.61p 1,127.29p 42711
08/01/2010 1,150.37p 1,171.67p 1,029.65p 1,054.51p 39928
07/01/2010 1,127.29p 1,157.47p 1,084.69p 1,137.94p 64330
06/01/2010 1,127.29p 1,171.67p 1,100.66p 1,121.97p 26552
05/01/2010 1,166.35p 1,171.67p 1,114.87p 1,166.35p 23320
04/01/2010 1,153.92p 1,153.92p 1,079.36p 1,153.92p 41557
31/12/2009 1,100.66p 1,153.92p 1,086.46p 1,136.17p 9314
30/12/2009 1,120.19p 1,129.07p 1,068.71p 1,068.71p 5551
29/12/2009 1,136.17p 1,136.17p 1,079.36p 1,107.76p 6055
24/12/2009 1,134.39p 1,136.17p 1,082.91p 1,082.91p 10312
23/12/2009 1,153.92p 1,153.92p 1,079.36p 1,114.87p 23731
22/12/2009 1,136.17p 1,153.92p 1,120.33p 1,152.15p 12949
21/12/2009 1,132.62p 1,136.17p 1,114.87p 1,136.17p 13462
18/12/2009 1,136.17p 1,150.37p 1,107.76p 1,125.52p 18430
17/12/2009 1,114.87p 1,134.20p 1,107.76p 1,120.19p 6422
16/12/2009 1,136.17p 1,153.92p 1,118.42p 1,134.39p 7171
15/12/2009 1,136.17p 1,171.67p 1,095.34p 1,157.47p 151745
14/12/2009 1,207.18p 1,207.18p 1,171.67p 1,207.18p 6741
11/12/2009 1,203.63p 1,214.28p 1,171.67p 1,207.18p 11506
10/12/2009 1,198.30p 1,234.80p 1,157.47p 1,192.98p 17887
09/12/2009 1,136.17p 1,210.73p 1,136.17p 1,182.33p 20011
08/12/2009 1,136.17p 1,185.88p 1,136.17p 1,171.67p 7569
07/12/2009 1,207.18p 1,207.18p 1,136.17p 1,139.72p 11612
04/12/2009 1,217.83p 1,235.87p 1,171.67p 1,178.77p 8496
03/12/2009 1,200.08p 1,265.72p 1,185.88p 1,242.68p 17972
02/12/2009 1,263.99p 1,263.99p 1,185.88p 1,214.28p 12112
01/12/2009 1,240.91p 1,278.19p 1,208.95p 1,249.79p 9503
30/11/2009 1,207.18p 1,242.68p 1,171.67p 1,228.48p 10296
27/11/2009 1,192.98p 1,214.28p 1,182.82p 1,203.63p 10049
26/11/2009 1,207.18p 1,224.93p 1,189.43p 1,192.98p 16533
25/11/2009 1,313.69p 1,313.69p 1,192.98p 1,207.18p 64001
24/11/2009 1,352.75p 1,381.23p 1,313.69p 1,342.10p 12499
23/11/2009 1,384.71p 1,384.71p 1,349.20p 1,366.95p 6385
20/11/2009 1,347.42p 1,384.71p 1,313.69p 1,382.93p 16000
19/11/2009 1,313.69p 1,348.70p 1,313.69p 1,313.69p 1426
18/11/2009 1,313.69p 1,349.20p 1,313.69p 1,349.20p 2066
17/11/2009 1,349.20p 1,349.20p 1,313.69p 1,319.02p 5213
16/11/2009 1,317.25p 1,349.20p 1,284.32p 1,349.20p 5119
13/11/2009 1,384.71p 1,384.71p 1,313.69p 1,335.00p 7732
12/11/2009 1,384.71p 1,406.01p 1,352.94p 1,374.05p 5319
11/11/2009 1,327.90p 1,384.71p 1,327.90p 1,359.85p 8053
10/11/2009 1,335.00p 1,342.10p 1,326.12p 1,331.45p 31605
09/11/2009 1,263.99p 1,345.65p 1,244.46p 1,324.35p 15990
06/11/2009 1,278.19p 1,331.45p 1,242.68p 1,242.68p 35722
05/11/2009 1,292.39p 1,313.69p 1,281.74p 1,281.74p 4392
04/11/2009 1,278.19p 1,278.19p 1,272.86p 1,276.41p 14075
03/11/2009 1,242.68p 1,278.19p 1,242.68p 1,263.99p 7824
02/11/2009 1,246.23p 1,276.41p 1,242.68p 1,276.41p 2841
30/10/2009 1,228.48p 1,306.59p 1,207.18p 1,256.89p 23696
29/10/2009 1,171.67p 1,221.38p 1,171.67p 1,214.28p 21779
28/10/2009 1,327.90p 1,327.90p 1,228.48p 1,228.48p 14824
27/10/2009 1,335.00p 1,347.42p 1,285.29p 1,320.80p 459499
26/10/2009 1,382.93p 1,382.93p 1,342.10p 1,342.10p 44297
23/10/2009 1,420.21p 1,439.74p 1,349.20p 1,365.18p 29636
22/10/2009 1,468.14p 1,478.79p 1,420.21p 1,443.29p 14155
21/10/2009 1,469.92p 1,491.22p 1,462.82p 1,473.47p 7008
20/10/2009 1,455.72p 1,491.22p 1,434.41p 1,478.79p 11531
19/10/2009 1,441.51p 1,455.72p 1,391.81p 1,455.72p 14916
16/10/2009 1,443.29p 1,443.29p 1,388.26p 1,406.01p 15253
15/10/2009 1,335.00p 1,420.21p 1,306.59p 1,411.33p 38887
14/10/2009 1,278.19p 1,319.02p 1,278.19p 1,310.14p 38059
13/10/2009 1,349.20p 1,349.20p 1,288.84p 1,306.59p 82933
12/10/2009 1,343.87p 1,343.87p 1,292.39p 1,331.45p 12254
09/10/2009 1,313.69p 1,347.42p 1,313.69p 1,327.90p 23095
08/10/2009 1,292.39p 1,349.20p 1,278.19p 1,310.14p 11054
07/10/2009 1,366.95p 1,370.50p 1,313.69p 1,338.55p 10681
06/10/2009 1,384.71p 1,384.71p 1,349.20p 1,384.71p 80442
05/10/2009 1,384.71p 1,384.71p 1,350.98p 1,381.15p 25670
02/10/2009 1,398.91p 1,414.88p 1,356.30p 1,356.30p 8046
01/10/2009 1,391.81p 1,459.27p 1,391.81p 1,420.21p 4985
30/09/2009 1,398.91p 1,469.92p 1,391.81p 1,469.92p 39422
29/09/2009 1,416.66p 1,416.66p 1,384.71p 1,384.71p 20566
28/09/2009 1,420.21p 1,420.21p 1,384.71p 1,420.21p 24727
25/09/2009 1,406.01p 1,420.21p 1,384.71p 1,420.21p 9458
24/09/2009 1,469.92p 1,469.92p 1,359.85p 1,384.71p 33220
23/09/2009 1,540.93p 1,540.93p 1,420.21p 1,459.27p 30451
22/09/2009 1,544.48p 1,579.98p 1,498.32p 1,546.25p 7627
21/09/2009 1,603.06p 1,603.06p 1,540.93p 1,540.93p 8454

*Close Price adjusted for both dividends and splits