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
29/08/2018 190.00p 197.00p 182.00p 189.55p 576742
28/08/2018 186.96p 190.63p 181.22p 186.49p 235938
24/08/2018 180.00p 183.50p 177.41p 179.50p 274917
23/08/2018 178.00p 183.85p 174.00p 179.00p 393885
22/08/2018 165.00p 176.50p 161.02p 172.51p 337016
21/08/2018 161.00p 169.13p 161.00p 162.50p 221586
20/08/2018 153.00p 153.00p 146.52p 149.75p 7149
17/08/2018 146.50p 151.98p 146.50p 148.24p 22565
16/08/2018 154.50p 154.50p 147.20p 148.24p 39046
15/08/2018 156.00p 158.98p 150.02p 154.49p 19207
14/08/2018 155.00p 159.74p 154.02p 156.45p 12340
13/08/2018 155.02p 162.98p 155.02p 159.00p 14135
10/08/2018 155.02p 162.98p 155.01p 158.67p 19181
09/08/2018 162.98p 162.98p 154.00p 159.00p 26662
08/08/2018 157.00p 160.00p 155.35p 159.00p 23325
07/08/2018 156.50p 157.00p 152.00p 155.50p 11242
06/08/2018 160.50p 163.00p 155.00p 157.25p 85758
03/08/2018 160.00p 160.00p 157.88p 158.75p 41398
02/08/2018 165.00p 165.00p 157.91p 158.75p 88171
01/08/2018 158.00p 163.00p 150.00p 159.25p 175384
31/07/2018 160.50p 168.15p 157.00p 159.00p 41782
30/07/2018 158.50p 166.60p 158.01p 164.50p 32281
27/07/2018 160.00p 161.50p 159.50p 160.00p 33684
26/07/2018 159.00p 165.00p 157.50p 160.25p 31215
25/07/2018 162.00p 168.80p 158.45p 162.75p 56024
24/07/2018 164.00p 170.00p 162.80p 169.50p 4281
23/07/2018 167.50p 179.50p 162.99p 166.00p 24741
20/07/2018 163.50p 178.00p 160.15p 167.75p 366844
19/07/2018 163.50p 178.00p 163.00p 165.75p 22384
18/07/2018 166.00p 169.50p 162.00p 164.75p 27097
17/07/2018 169.50p 173.00p 162.10p 166.75p 23556
16/07/2018 168.00p 173.00p 165.50p 167.00p 93557
13/07/2018 170.00p 172.50p 160.63p 167.75p 37577
12/07/2018 161.50p 172.00p 158.00p 172.00p 79440
11/07/2018 164.50p 164.50p 158.70p 162.75p 67781
10/07/2018 157.50p 164.50p 156.10p 162.25p 74950
09/07/2018 159.00p 161.00p 158.00p 159.00p 22452
06/07/2018 160.00p 161.50p 160.00p 160.25p 36796
05/07/2018 155.50p 162.00p 155.50p 160.25p 141048
04/07/2018 155.50p 159.10p 154.00p 156.50p 625483
03/07/2018 156.60p 156.60p 155.00p 155.00p 4088
02/07/2018 159.00p 159.00p 150.70p 153.75p 19148
29/06/2018 159.50p 159.50p 148.50p 153.25p 29750
28/06/2018 152.00p 158.00p 152.00p 154.50p 22890
27/06/2018 156.50p 156.50p 152.50p 153.25p 6816
26/06/2018 150.00p 159.50p 150.00p 154.25p 18819
25/06/2018 150.00p 153.03p 147.50p 152.50p 25151
22/06/2018 157.50p 157.50p 149.00p 152.75p 23141
21/06/2018 155.00p 164.50p 147.00p 152.25p 92260
20/06/2018 149.00p 153.20p 140.50p 150.00p 40930
19/06/2018 154.00p 154.00p 142.80p 153.00p 31349
18/06/2018 153.20p 153.20p 150.20p 151.75p 4671
15/06/2018 149.50p 154.50p 149.06p 152.00p 55240
14/06/2018 149.50p 154.50p 148.60p 152.00p 27430
13/06/2018 149.50p 159.00p 143.00p 149.75p 53143
12/06/2018 142.00p 147.00p 142.00p 145.00p 5914
11/06/2018 142.00p 149.50p 142.00p 145.75p 48690
08/06/2018 142.00p 149.50p 139.70p 145.25p 22076
07/06/2018 145.00p 149.50p 141.04p 144.50p 49199
06/06/2018 142.00p 147.00p 139.00p 142.25p 69406
05/06/2018 141.50p 145.80p 141.09p 142.00p 16082
04/06/2018 143.00p 148.50p 141.50p 144.00p 19856
01/06/2018 141.00p 145.98p 141.00p 143.00p 13716
31/05/2018 142.00p 146.00p 140.00p 141.00p 19714
30/05/2018 141.50p 147.50p 141.50p 143.50p 16221
29/05/2018 145.00p 146.51p 141.50p 142.75p 28312
25/05/2018 143.50p 149.50p 141.05p 142.75p 36945
24/05/2018 144.50p 145.54p 138.55p 143.00p 32231
23/05/2018 145.00p 146.47p 142.00p 145.00p 66941
22/05/2018 145.50p 149.50p 142.50p 143.00p 81339
21/05/2018 145.50p 150.00p 144.10p 146.75p 90276
18/05/2018 146.00p 149.45p 142.00p 143.00p 106437
17/05/2018 142.00p 148.00p 139.40p 144.75p 168787
16/05/2018 146.00p 153.30p 133.50p 138.00p 561423
15/05/2018 132.50p 132.50p 127.83p 128.00p 14645
14/05/2018 127.00p 131.40p 125.75p 127.00p 38942
11/05/2018 129.00p 132.28p 125.50p 127.00p 86387
10/05/2018 134.50p 134.50p 127.50p 129.00p 21712
09/05/2018 131.50p 137.10p 130.00p 130.00p 35931
08/05/2018 130.00p 139.50p 129.99p 135.50p 28350
04/05/2018 132.50p 132.50p 130.00p 130.75p 3350
03/05/2018 130.00p 132.03p 128.00p 128.25p 34881
02/05/2018 134.50p 134.50p 127.77p 130.00p 33752
01/05/2018 132.50p 134.50p 130.20p 132.50p 31162
30/04/2018 134.50p 134.50p 130.00p 132.50p 14129
27/04/2018 130.00p 134.50p 130.00p 132.50p 10328
26/04/2018 139.50p 139.94p 130.00p 130.75p 60321
25/04/2018 140.50p 143.40p 133.10p 135.50p 71417
24/04/2018 132.50p 145.00p 132.50p 142.50p 96194
23/04/2018 125.50p 132.75p 121.80p 131.75p 44951
20/04/2018 123.50p 125.75p 120.20p 125.75p 26998
19/04/2018 120.00p 127.50p 118.00p 123.00p 35615
18/04/2018 120.00p 122.46p 116.08p 122.25p 10691
17/04/2018 119.50p 127.00p 117.98p 122.25p 7578
16/04/2018 120.00p 127.00p 118.00p 122.00p 36805
13/04/2018 121.50p 127.00p 121.00p 124.50p 6190
12/04/2018 121.00p 127.00p 120.00p 122.75p 62741
11/04/2018 121.50p 124.50p 120.00p 122.00p 32535
10/04/2018 118.50p 124.00p 112.00p 123.00p 84247
09/04/2018 112.00p 121.45p 111.00p 115.00p 137573
06/04/2018 114.00p 122.00p 107.50p 121.00p 83382
05/04/2018 105.00p 114.00p 105.00p 111.25p 38587
04/04/2018 109.50p 109.50p 105.00p 106.50p 74741
03/04/2018 105.00p 112.78p 101.00p 107.00p 39498
29/03/2018 104.00p 112.00p 104.00p 112.00p 42318
28/03/2018 103.50p 107.00p 100.00p 104.25p 37522
27/03/2018 113.50p 114.00p 101.00p 101.00p 69914
26/03/2018 115.00p 115.00p 106.00p 114.50p 33232
23/03/2018 115.00p 118.00p 97.09p 109.00p 203459
22/03/2018 115.50p 119.50p 114.00p 116.25p 86641
21/03/2018 116.00p 119.50p 110.60p 115.00p 90722
20/03/2018 125.00p 128.00p 107.13p 116.00p 325003
19/03/2018 127.00p 132.00p 120.50p 126.00p 49266
16/03/2018 135.00p 136.90p 119.50p 127.00p 138514
15/03/2018 133.00p 139.50p 132.00p 135.75p 21706
14/03/2018 135.70p 136.00p 135.50p 136.00p 2857
13/03/2018 128.50p 139.50p 127.00p 132.25p 53294
12/03/2018 136.50p 138.50p 126.50p 133.50p 78719
09/03/2018 139.50p 140.40p 134.00p 135.50p 58175
08/03/2018 139.00p 149.37p 136.30p 137.25p 26665
07/03/2018 140.00p 140.00p 135.00p 135.25p 19911
06/03/2018 140.00p 140.00p 135.10p 135.50p 32820
05/03/2018 139.00p 143.50p 135.00p 140.00p 30114
02/03/2018 140.00p 142.00p 138.75p 138.75p 33368
01/03/2018 143.50p 146.95p 141.00p 145.50p 153806
28/02/2018 149.50p 149.50p 142.00p 142.75p 25815
27/02/2018 147.00p 147.00p 142.00p 144.75p 20333
26/02/2018 143.50p 150.00p 143.00p 146.50p 27097
23/02/2018 145.00p 150.00p 142.50p 146.00p 42181
22/02/2018 150.00p 150.00p 143.50p 147.50p 10658
21/02/2018 149.50p 149.50p 145.00p 147.50p 14440
20/02/2018 142.50p 147.00p 137.80p 146.00p 60261
19/02/2018 144.00p 149.50p 136.50p 142.50p 54903
16/02/2018 149.50p 149.50p 142.08p 145.75p 6452
15/02/2018 138.50p 147.08p 138.50p 144.75p 26267
14/02/2018 140.00p 142.30p 136.00p 138.25p 22560
13/02/2018 142.00p 143.75p 137.80p 143.75p 18183
12/02/2018 149.00p 149.00p 137.78p 144.00p 28928
09/02/2018 142.50p 150.00p 142.50p 147.00p 42178
08/02/2018 146.50p 149.50p 142.57p 146.50p 17455
07/02/2018 148.00p 150.00p 140.60p 146.50p 41786
06/02/2018 150.00p 150.00p 136.00p 147.00p 80100
05/02/2018 148.50p 149.50p 143.07p 146.50p 24827
02/02/2018 153.50p 160.00p 146.50p 148.75p 29585
01/02/2018 150.00p 150.00p 147.00p 148.00p 23647
31/01/2018 147.00p 150.00p 146.99p 148.00p 27255
30/01/2018 150.00p 150.00p 147.00p 147.00p 32904
29/01/2018 150.00p 150.00p 147.30p 148.50p 84823
26/01/2018 154.50p 154.50p 144.80p 150.00p 26592
25/01/2018 148.50p 149.50p 144.50p 144.50p 45791
24/01/2018 149.50p 153.00p 146.50p 148.50p 28981
23/01/2018 147.50p 150.86p 145.50p 148.00p 19863
22/01/2018 150.00p 150.00p 145.00p 146.00p 68585
19/01/2018 150.00p 150.00p 147.15p 149.00p 79013
18/01/2018 150.00p 150.00p 142.00p 148.50p 71109
17/01/2018 150.50p 150.50p 147.50p 148.75p 72456
16/01/2018 156.50p 156.50p 148.50p 150.00p 88082
15/01/2018 157.00p 157.00p 146.50p 150.00p 307666
12/01/2018 147.50p 150.85p 144.75p 148.00p 66811
11/01/2018 153.00p 154.00p 145.00p 147.00p 87007
10/01/2018 149.50p 157.00p 147.50p 149.50p 247808
09/01/2018 145.00p 146.77p 142.00p 143.50p 89910
08/01/2018 146.00p 149.10p 141.00p 143.75p 159882
05/01/2018 143.50p 149.50p 138.50p 143.50p 189851
04/01/2018 142.50p 147.10p 139.50p 144.50p 165460
03/01/2018 145.00p 149.00p 137.50p 140.00p 424561
02/01/2018 135.00p 150.00p 134.70p 140.00p 556279
29/12/2017 127.50p 130.00p 124.15p 130.00p 20845
28/12/2017 130.00p 131.10p 122.50p 125.00p 20173
27/12/2017 125.00p 131.50p 124.51p 130.00p 54671
22/12/2017 131.00p 131.00p 128.00p 130.00p 21010
21/12/2017 130.00p 130.00p 127.27p 128.75p 7102
20/12/2017 132.50p 135.00p 127.50p 130.00p 14762
19/12/2017 130.00p 131.25p 130.00p 131.25p 4720
18/12/2017 127.50p 134.60p 127.50p 130.00p 27610
15/12/2017 130.00p 130.00p 125.38p 128.75p 138170
14/12/2017 120.00p 121.25p 115.20p 121.25p 1804
13/12/2017 115.00p 118.75p 115.00p 118.75p 2629
12/12/2017 115.00p 119.50p 110.45p 115.00p 11510
11/12/2017 115.00p 117.50p 110.00p 117.50p 30378
08/12/2017 112.50p 116.25p 96.50p 115.00p 175729
07/12/2017 115.00p 115.00p 105.50p 112.50p 38330
06/12/2017 122.50p 125.00p 115.00p 116.25p 30493
05/12/2017 122.50p 123.50p 117.88p 122.50p 8070
04/12/2017 122.50p 127.50p 122.50p 125.00p 14336
01/12/2017 125.00p 126.28p 122.70p 125.00p 3660
30/11/2017 125.00p 125.00p 120.00p 125.00p 11880
29/11/2017 122.50p 124.70p 122.50p 123.75p 4481
28/11/2017 125.00p 126.59p 118.50p 125.00p 47705
27/11/2017 122.50p 126.25p 122.50p 126.25p 18489
24/11/2017 127.50p 127.98p 120.05p 122.50p 26375
23/11/2017 130.00p 130.00p 125.05p 127.50p 15683
22/11/2017 132.50p 133.00p 130.03p 132.50p 9406
21/11/2017 132.50p 135.00p 130.00p 132.50p 17330
20/11/2017 132.50p 136.37p 132.50p 136.25p 13944
17/11/2017 135.00p 136.60p 132.70p 136.25p 3489
16/11/2017 135.00p 136.97p 130.20p 133.75p 4827
15/11/2017 137.50p 137.50p 130.00p 135.00p 14637
14/11/2017 132.50p 137.75p 130.75p 135.00p 23088
13/11/2017 135.00p 137.93p 130.00p 132.50p 21628

*Close Price adjusted for both dividends and splits