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
19/09/2019 195.00p 198.15p 192.50p 194.00p 70953
18/09/2019 201.00p 201.00p 190.00p 195.50p 91566
17/09/2019 197.00p 201.80p 196.00p 197.00p 57744
16/09/2019 199.50p 204.00p 196.00p 199.50p 350958
13/09/2019 194.00p 200.00p 194.00p 199.00p 2860536
12/09/2019 193.00p 194.50p 189.82p 191.50p 158232
11/09/2019 189.00p 193.00p 189.00p 193.00p 43523
10/09/2019 192.00p 193.50p 188.00p 189.00p 34501
09/09/2019 193.00p 193.50p 189.90p 191.00p 27027
06/09/2019 188.50p 193.00p 188.50p 191.00p 101115
05/09/2019 188.50p 191.00p 188.50p 190.00p 82721
04/09/2019 183.00p 186.50p 183.00p 185.50p 109778
03/09/2019 178.00p 184.00p 177.90p 183.00p 60133
02/09/2019 177.00p 179.50p 177.00p 177.00p 24680
30/08/2019 176.00p 181.50p 175.00p 175.00p 99910
29/08/2019 179.47p 179.50p 174.50p 175.00p 95875
28/08/2019 180.00p 180.00p 174.50p 177.50p 51663
27/08/2019 178.00p 181.50p 172.00p 176.50p 64863
23/08/2019 180.00p 180.50p 177.00p 178.00p 32877
22/08/2019 183.00p 183.50p 178.00p 180.00p 36494
21/08/2019 179.00p 182.50p 176.50p 177.00p 90986
20/08/2019 182.00p 182.00p 177.00p 179.00p 19595
19/08/2019 178.00p 179.00p 175.50p 177.50p 36117
16/08/2019 178.00p 178.00p 173.00p 177.00p 48075
15/08/2019 178.00p 178.40p 169.00p 178.00p 138953
14/08/2019 179.50p 184.50p 176.40p 177.00p 155442
13/08/2019 184.50p 184.50p 178.00p 182.00p 152506
12/08/2019 184.00p 185.00p 178.00p 180.00p 85544
09/08/2019 185.00p 187.50p 182.00p 185.00p 75039
08/08/2019 184.50p 189.50p 180.50p 187.00p 33767
07/08/2019 188.00p 190.22p 182.50p 184.00p 94681
06/08/2019 188.00p 191.50p 186.00p 189.00p 124766
05/08/2019 187.00p 191.56p 186.00p 188.00p 61378
02/08/2019 193.00p 195.59p 186.00p 187.00p 83196
01/08/2019 190.00p 195.00p 188.50p 193.50p 70914
31/07/2019 197.50p 202.00p 191.00p 191.00p 58399
30/07/2019 197.00p 205.00p 197.00p 198.00p 101111
29/07/2019 201.00p 201.00p 196.00p 198.00p 1083401
26/07/2019 203.00p 203.00p 195.00p 196.00p 78616
25/07/2019 204.00p 206.16p 195.00p 197.00p 211886
24/07/2019 201.00p 205.00p 200.00p 204.00p 107379
23/07/2019 202.00p 204.00p 200.00p 202.00p 47005
22/07/2019 200.00p 204.00p 198.40p 202.00p 312417
19/07/2019 199.00p 207.20p 195.00p 200.00p 253383
18/07/2019 189.00p 197.60p 184.00p 196.00p 209530
17/07/2019 184.00p 188.50p 181.17p 184.50p 86273
16/07/2019 185.00p 189.00p 180.00p 183.50p 189317
15/07/2019 182.00p 187.10p 180.50p 181.00p 277446
12/07/2019 175.00p 180.06p 175.00p 175.50p 60367
11/07/2019 180.50p 180.50p 176.00p 176.00p 151462
10/07/2019 176.00p 181.50p 173.00p 177.00p 265252
09/07/2019 179.00p 181.00p 170.50p 176.00p 318597
08/07/2019 171.50p 171.50p 167.60p 169.00p 167664
05/07/2019 168.00p 170.00p 167.00p 170.00p 101936
04/07/2019 167.50p 167.50p 160.00p 166.00p 376836
03/07/2019 168.00p 176.00p 167.50p 168.00p 154189
02/07/2019 171.00p 171.00p 170.00p 170.00p 61195
01/07/2019 168.00p 173.00p 167.00p 171.50p 129068
28/06/2019 163.50p 172.00p 163.50p 167.00p 80122
27/06/2019 168.50p 171.50p 162.00p 165.25p 97861
26/06/2019 171.50p 172.00p 163.50p 168.25p 81055
25/06/2019 167.00p 170.00p 165.32p 166.50p 53900
24/06/2019 171.00p 172.00p 167.10p 167.50p 48166
21/06/2019 175.50p 179.20p 165.98p 169.50p 92151
20/06/2019 176.00p 180.40p 172.50p 172.50p 206044
19/06/2019 169.00p 172.50p 165.60p 166.00p 126674
18/06/2019 175.00p 176.00p 168.00p 171.00p 223906
17/06/2019 180.00p 180.00p 174.00p 174.00p 90952
14/06/2019 176.00p 176.00p 174.00p 176.00p 109282
13/06/2019 180.00p 180.00p 173.00p 177.00p 57682
12/06/2019 175.00p 178.00p 173.00p 178.00p 114214
11/06/2019 181.00p 183.50p 169.48p 176.00p 206574
10/06/2019 184.00p 185.00p 178.00p 180.00p 203218
07/06/2019 184.00p 184.00p 178.90p 181.00p 78111
06/06/2019 184.00p 184.00p 176.00p 182.00p 102399
05/06/2019 183.00p 185.00p 177.00p 181.50p 108910
04/06/2019 188.00p 188.00p 181.27p 183.00p 73926
03/06/2019 187.00p 188.00p 182.00p 183.00p 130880
31/05/2019 186.00p 186.00p 183.00p 186.00p 89857
30/05/2019 187.00p 187.00p 184.00p 186.00p 47977
29/05/2019 187.00p 187.00p 185.00p 185.00p 508557
28/05/2019 185.00p 188.50p 183.12p 186.00p 492218
24/05/2019 187.00p 187.00p 181.00p 182.00p 121729
23/05/2019 185.50p 189.00p 183.22p 185.50p 1110750
22/05/2019 181.00p 186.50p 180.00p 181.50p 586786
21/05/2019 180.00p 184.50p 178.00p 182.00p 215128
20/05/2019 183.00p 183.00p 179.50p 181.00p 202070
17/05/2019 183.00p 183.00p 179.23p 182.00p 151684
16/05/2019 185.00p 185.00p 179.00p 180.50p 289533
15/05/2019 182.00p 183.50p 179.00p 180.00p 116092
14/05/2019 184.00p 184.00p 176.40p 182.00p 157967
13/05/2019 185.50p 186.00p 176.06p 183.00p 280746
10/05/2019 190.00p 193.50p 181.00p 183.00p 1333781
09/05/2019 186.00p 198.68p 182.00p 187.00p 1032780
08/05/2019 178.50p 181.50p 178.00p 179.00p 110571
07/05/2019 179.00p 183.00p 178.00p 178.00p 96943
03/05/2019 181.00p 182.30p 173.80p 181.50p 220222
02/05/2019 182.00p 183.00p 179.20p 180.00p 143364
01/05/2019 184.50p 185.00p 179.85p 181.75p 82493
30/04/2019 181.00p 185.00p 180.00p 181.75p 552291
29/04/2019 180.00p 183.00p 177.76p 182.00p 122583
26/04/2019 181.50p 184.00p 173.50p 178.75p 224063
25/04/2019 185.00p 185.00p 178.83p 180.75p 83774
24/04/2019 183.00p 189.50p 178.20p 179.25p 204058
23/04/2019 179.00p 191.94p 178.50p 182.75p 847983
18/04/2019 178.50p 178.50p 173.20p 175.00p 53558
17/04/2019 174.00p 178.50p 173.06p 175.25p 494682
16/04/2019 182.00p 182.00p 170.58p 173.75p 112781
15/04/2019 174.00p 182.00p 173.00p 178.75p 195653
12/04/2019 172.00p 177.00p 166.50p 176.00p 72822
11/04/2019 164.00p 170.00p 162.00p 165.50p 99529
10/04/2019 163.00p 167.50p 162.00p 163.00p 162916
09/04/2019 162.00p 166.50p 157.76p 162.50p 157103
08/04/2019 154.00p 160.00p 152.00p 158.25p 65519
05/04/2019 155.00p 159.50p 153.00p 154.75p 42352
04/04/2019 155.00p 159.50p 153.03p 155.00p 525526
03/04/2019 152.00p 159.00p 150.00p 152.50p 88142
02/04/2019 153.00p 155.00p 148.55p 149.75p 67009
01/04/2019 147.00p 153.00p 145.50p 150.50p 20453
29/03/2019 148.98p 152.90p 148.26p 150.00p 57084
28/03/2019 146.90p 151.98p 146.90p 148.26p 47660
27/03/2019 142.00p 142.00p 137.02p 138.00p 113230
26/03/2019 141.00p 141.30p 138.30p 140.00p 75108
25/03/2019 147.00p 147.00p 141.12p 143.00p 42358
22/03/2019 150.02p 154.90p 143.00p 143.00p 35772
21/03/2019 148.18p 154.90p 148.09p 150.00p 22687
20/03/2019 149.00p 152.90p 146.16p 147.00p 35882
19/03/2019 152.00p 152.61p 149.00p 149.00p 25002
18/03/2019 152.98p 152.98p 149.00p 150.00p 22740
15/03/2019 151.64p 152.90p 149.50p 151.00p 150187
14/03/2019 150.00p 151.98p 148.98p 149.00p 46331
13/03/2019 146.02p 150.16p 146.02p 150.00p 56740
12/03/2019 141.00p 149.26p 141.00p 146.00p 89663
11/03/2019 143.02p 148.44p 136.00p 141.99p 40679
08/03/2019 146.00p 151.98p 144.00p 144.00p 35321
07/03/2019 150.70p 154.90p 146.00p 150.41p 22857
06/03/2019 154.90p 154.90p 146.99p 146.99p 32760
05/03/2019 151.02p 154.94p 149.62p 152.20p 14713
04/03/2019 150.02p 154.98p 150.00p 153.48p 9452
01/03/2019 150.10p 154.98p 148.82p 150.50p 293640
28/02/2019 154.98p 154.98p 148.02p 150.00p 34777
27/02/2019 147.78p 155.00p 146.94p 151.41p 70065
26/02/2019 138.10p 146.89p 138.10p 146.89p 30057
25/02/2019 141.00p 141.00p 139.00p 139.96p 9252
22/02/2019 138.02p 141.02p 138.02p 140.01p 6170
21/02/2019 142.00p 142.00p 140.00p 140.01p 26979
20/02/2019 145.00p 147.78p 141.50p 143.00p 31641
19/02/2019 140.02p 147.90p 140.02p 144.50p 104216
18/02/2019 141.00p 143.00p 138.02p 139.50p 742958
15/02/2019 140.00p 140.00p 137.48p 140.00p 40956
14/02/2019 130.00p 140.00p 130.00p 138.51p 251238
13/02/2019 127.00p 138.00p 123.26p 131.00p 219641
12/02/2019 141.00p 142.00p 124.98p 130.00p 145746
11/02/2019 146.96p 146.96p 137.21p 141.00p 79189
08/02/2019 148.02p 151.96p 144.00p 146.96p 36933
07/02/2019 152.02p 154.98p 146.00p 148.95p 109787
06/02/2019 153.02p 156.70p 151.00p 152.76p 274943
05/02/2019 155.00p 159.90p 153.00p 153.00p 14387
04/02/2019 158.00p 160.90p 153.10p 156.50p 17226
01/02/2019 155.00p 158.00p 155.00p 155.00p 9911
31/01/2019 154.02p 161.00p 154.02p 155.50p 30405
30/01/2019 159.02p 163.00p 150.02p 158.00p 123763
29/01/2019 165.00p 166.00p 157.00p 164.00p 122784
28/01/2019 165.00p 171.76p 163.00p 163.00p 30939
25/01/2019 165.00p 167.67p 165.00p 165.00p 5206
24/01/2019 167.02p 171.68p 165.00p 165.00p 37835
23/01/2019 166.10p 170.00p 166.00p 168.01p 30582
22/01/2019 170.98p 170.98p 165.62p 168.21p 18826
21/01/2019 168.52p 174.00p 167.51p 169.46p 30035
18/01/2019 172.00p 182.98p 169.00p 171.47p 431623
17/01/2019 169.00p 172.86p 163.40p 167.00p 63400
16/01/2019 169.00p 174.98p 168.02p 172.42p 11857
15/01/2019 175.00p 177.96p 170.00p 174.00p 73165
14/01/2019 171.50p 174.84p 171.50p 172.00p 13059
11/01/2019 171.00p 173.68p 169.40p 170.00p 29709
10/01/2019 173.00p 173.00p 170.00p 170.25p 25179
09/01/2019 172.00p 174.98p 169.33p 171.00p 80943
08/01/2019 171.92p 173.00p 168.00p 168.00p 36691
07/01/2019 168.00p 171.16p 167.00p 168.00p 57296
04/01/2019 164.00p 167.98p 164.00p 166.00p 19064
03/01/2019 163.02p 167.98p 163.02p 164.00p 14823
02/01/2019 165.00p 167.86p 163.37p 165.44p 30502
31/12/2018 165.00p 167.98p 163.39p 164.00p 37896
28/12/2018 165.00p 167.98p 165.00p 165.00p 78681
27/12/2018 166.00p 167.84p 164.89p 165.00p 31704
24/12/2018 167.00p 169.89p 167.00p 167.00p 32942
21/12/2018 166.00p 169.98p 163.00p 165.00p 68647
20/12/2018 167.00p 172.90p 167.00p 170.78p 28105
19/12/2018 166.02p 172.96p 166.02p 169.00p 26811
18/12/2018 168.00p 174.68p 165.00p 167.49p 26109
17/12/2018 167.00p 174.94p 167.00p 168.00p 17361
14/12/2018 168.30p 170.00p 166.42p 170.00p 41287
13/12/2018 171.02p 174.75p 166.20p 168.00p 153008
12/12/2018 169.00p 173.90p 169.00p 169.98p 181258
11/12/2018 167.02p 171.14p 167.00p 169.50p 148339
10/12/2018 174.98p 174.98p 167.00p 167.00p 42676
07/12/2018 170.14p 174.93p 168.02p 171.00p 35322
06/12/2018 172.00p 174.92p 169.00p 171.00p 58641
05/12/2018 174.00p 174.85p 168.40p 169.49p 94074
04/12/2018 177.00p 180.00p 172.00p 172.00p 114811

*Close Price adjusted for both dividends and splits