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
05/05/2016 90.50p 95.00p 87.75p 95.00p 27148
04/05/2016 82.50p 94.00p 82.19p 91.25p 76524
03/05/2016 80.00p 80.25p 77.60p 80.25p 547
29/04/2016 80.00p 80.00p 78.33p 78.75p 6619
28/04/2016 80.50p 81.27p 80.00p 80.00p 3932
27/04/2016 80.60p 80.60p 79.00p 80.00p 165
26/04/2016 82.50p 82.50p 79.00p 80.00p 1311
25/04/2016 78.10p 78.10p 78.00p 78.00p 7456
22/04/2016 79.10p 81.34p 77.70p 78.00p 18732
21/04/2016 81.34p 81.34p 79.95p 80.75p 65734
20/04/2016 82.50p 82.50p 79.00p 80.75p 4785
19/04/2016 81.15p 81.15p 78.76p 80.25p 4055
18/04/2016 81.09p 81.09p 80.00p 80.25p 1730
15/04/2016 80.00p 81.00p 77.75p 80.00p 17386
14/04/2016 80.00p 81.25p 77.50p 80.25p 43975
13/04/2016 72.10p 81.36p 72.00p 77.60p 132444
12/04/2016 70.00p 72.50p 70.00p 70.00p 37650
11/04/2016 68.00p 74.40p 68.00p 70.80p 42129
08/04/2016 65.50p 73.36p 65.38p 70.00p 102934
07/04/2016 69.00p 70.50p 65.50p 65.50p 173964
06/04/2016 70.10p 75.80p 68.34p 69.00p 63063
05/04/2016 73.00p 74.20p 70.00p 70.50p 18010
04/04/2016 72.00p 77.00p 72.00p 72.00p 14194
01/04/2016 74.00p 74.38p 71.00p 72.20p 46106
31/03/2016 78.00p 78.00p 71.50p 75.00p 90824
30/03/2016 82.50p 83.50p 77.05p 79.75p 175763
29/03/2016 70.00p 85.00p 70.00p 79.50p 145289
24/03/2016 62.00p 75.00p 61.25p 72.50p 271852
23/03/2016 59.50p 62.00p 57.91p 61.00p 49035
22/03/2016 54.70p 61.03p 54.50p 58.20p 248843
21/03/2016 53.10p 55.00p 53.10p 54.50p 18953
18/03/2016 54.00p 54.00p 51.30p 54.00p 33750
17/03/2016 54.00p 54.25p 52.50p 54.25p 2000
16/03/2016 53.00p 53.47p 52.25p 52.50p 3752
15/03/2016 53.10p 53.50p 52.40p 52.40p 3623
14/03/2016 53.50p 54.50p 52.50p 54.50p 21830
11/03/2016 53.10p 54.75p 53.00p 53.50p 7349
10/03/2016 53.96p 54.50p 51.50p 54.25p 74714
09/03/2016 53.00p 54.29p 52.05p 53.00p 16171
08/03/2016 53.10p 54.74p 51.00p 54.25p 63205
07/03/2016 54.00p 54.20p 50.50p 53.50p 539584
04/03/2016 55.00p 55.40p 53.05p 54.75p 14573
03/03/2016 54.50p 54.75p 54.00p 54.75p 41459
02/03/2016 55.00p 56.05p 54.00p 55.25p 97127
01/03/2016 55.00p 55.50p 54.00p 55.00p 55601
29/02/2016 53.00p 56.50p 53.00p 56.50p 52985
26/02/2016 53.00p 54.60p 53.00p 54.00p 2748
25/02/2016 54.50p 55.80p 51.50p 53.10p 11287
24/02/2016 56.00p 56.05p 54.75p 55.35p 46871
23/02/2016 56.50p 56.50p 54.96p 55.25p 59994
22/02/2016 56.00p 56.00p 54.50p 54.50p 5197
19/02/2016 54.50p 54.72p 54.25p 54.50p 3296
18/02/2016 54.00p 56.00p 54.00p 54.25p 26100
17/02/2016 55.00p 56.50p 55.00p 55.00p 46241
16/02/2016 55.00p 55.75p 55.00p 55.75p 10215
15/02/2016 57.00p 57.50p 54.90p 55.25p 40314
12/02/2016 63.00p 63.00p 50.00p 54.50p 155925
11/02/2016 61.00p 61.00p 56.00p 57.50p 50976
10/02/2016 65.00p 67.50p 61.00p 61.00p 142272
09/02/2016 66.92p 67.00p 66.50p 66.50p 1478
08/02/2016 68.00p 68.00p 66.00p 67.00p 35322
05/02/2016 71.00p 71.00p 65.50p 68.00p 58820
04/02/2016 74.90p 74.90p 69.00p 70.00p 43022
03/02/2016 75.00p 80.00p 73.75p 73.75p 81306
02/02/2016 72.00p 75.00p 69.50p 72.10p 30820
01/02/2016 65.00p 68.95p 64.20p 68.00p 27442
29/01/2016 65.00p 65.00p 61.45p 63.25p 33930
28/01/2016 66.00p 66.00p 64.25p 64.25p 1728
27/01/2016 65.96p 65.96p 65.05p 65.50p 12033
26/01/2016 65.00p 65.64p 65.00p 65.50p 5738
25/01/2016 60.50p 65.00p 60.50p 64.00p 18978
22/01/2016 57.50p 64.50p 57.50p 62.00p 93206
21/01/2016 55.00p 57.50p 55.00p 56.75p 30880
20/01/2016 60.00p 60.00p 46.10p 55.00p 138964
19/01/2016 65.00p 66.39p 60.00p 61.50p 180381
18/01/2016 50.00p 64.99p 46.76p 61.00p 214389
15/01/2016 45.00p 45.88p 42.00p 43.10p 309318
14/01/2016 54.00p 54.00p 42.42p 46.50p 282693
13/01/2016 57.00p 57.00p 54.00p 54.50p 40640
12/01/2016 57.00p 57.15p 54.50p 54.50p 19712
11/01/2016 61.00p 62.20p 56.00p 56.75p 44740
08/01/2016 62.00p 63.40p 62.00p 62.00p 9917
07/01/2016 66.00p 66.64p 61.28p 62.00p 53449
06/01/2016 67.00p 67.00p 66.72p 67.00p 4655
05/01/2016 67.00p 67.00p 67.00p 67.00p 0
04/01/2016 67.00p 68.00p 66.00p 67.00p 11246
31/12/2015 67.70p 68.50p 66.50p 68.50p 2044
30/12/2015 68.00p 68.00p 66.50p 66.50p 13893
29/12/2015 68.00p 70.25p 67.00p 68.45p 8650
24/12/2015 68.20p 70.00p 67.68p 70.00p 1105
23/12/2015 69.80p 69.80p 67.75p 67.75p 647512
22/12/2015 70.00p 72.03p 69.85p 69.85p 28352
21/12/2015 75.10p 75.10p 69.00p 69.50p 111912
18/12/2015 78.00p 78.72p 77.00p 77.00p 15678
17/12/2015 78.78p 79.00p 78.72p 79.00p 3262
16/12/2015 80.00p 82.00p 78.72p 79.00p 4208
15/12/2015 78.00p 78.75p 78.00p 78.75p 3675
14/12/2015 80.00p 80.00p 76.80p 78.00p 15711
11/12/2015 79.56p 79.56p 77.44p 78.00p 5472
10/12/2015 76.00p 78.00p 73.45p 78.00p 3436
09/12/2015 75.00p 78.12p 70.26p 77.85p 23617
08/12/2015 70.00p 72.00p 70.00p 72.00p 8000
07/12/2015 70.00p 70.00p 68.00p 68.00p 296
04/12/2015 70.00p 70.00p 67.50p 68.00p 12441
03/12/2015 65.10p 70.06p 63.78p 67.50p 35275
02/12/2015 65.00p 69.67p 63.00p 64.00p 54481
01/12/2015 67.40p 67.40p 60.00p 61.10p 13062
30/11/2015 59.00p 62.00p 59.00p 62.00p 4503
27/11/2015 59.00p 59.90p 59.00p 59.50p 1268
26/11/2015 60.10p 60.85p 59.36p 59.50p 6409
25/11/2015 60.90p 61.25p 60.90p 61.25p 508
24/11/2015 60.00p 61.25p 60.00p 61.25p 7760
23/11/2015 62.00p 62.18p 59.36p 60.95p 18255
20/11/2015 61.00p 61.75p 61.00p 61.75p 3027
19/11/2015 62.34p 62.34p 61.75p 61.75p 500
18/11/2015 63.00p 63.00p 61.50p 61.75p 27626
17/11/2015 64.36p 65.25p 64.36p 65.25p 780
16/11/2015 62.10p 65.00p 62.10p 65.00p 5500
13/11/2015 62.76p 64.17p 62.76p 63.75p 2396
12/11/2015 62.50p 67.50p 60.00p 64.00p 41411
11/11/2015 70.00p 70.00p 60.25p 61.10p 77802
10/11/2015 70.00p 72.50p 70.00p 72.50p 1026
09/11/2015 70.10p 72.50p 70.00p 72.50p 1473
06/11/2015 72.60p 73.92p 72.00p 73.50p 231052
05/11/2015 76.00p 76.00p 73.00p 73.00p 16273
04/11/2015 79.00p 79.00p 74.00p 74.50p 38593
03/11/2015 75.10p 79.00p 75.07p 78.00p 6992
02/11/2015 80.00p 80.00p 75.00p 78.00p 9052
30/10/2015 81.10p 81.10p 80.00p 80.00p 6013
29/10/2015 82.00p 82.05p 77.60p 81.45p 13993
28/10/2015 81.10p 82.10p 81.10p 82.10p 1948
27/10/2015 82.10p 82.95p 82.10p 82.95p 300
26/10/2015 81.50p 82.25p 81.50p 82.25p 1000
23/10/2015 81.50p 81.55p 81.50p 81.50p 4061
22/10/2015 82.00p 82.00p 81.95p 81.95p 2000
21/10/2015 80.00p 82.00p 80.00p 80.00p 46600
20/10/2015 80.00p 81.00p 80.00p 81.00p 511
19/10/2015 82.00p 82.00p 79.50p 79.50p 2376
16/10/2015 80.10p 85.00p 80.10p 85.00p 8581
15/10/2015 80.00p 80.15p 80.00p 80.00p 1477
14/10/2015 82.00p 82.00p 80.00p 80.00p 6433
13/10/2015 82.00p 89.90p 82.00p 82.25p 7219
12/10/2015 86.00p 86.00p 82.00p 86.00p 4500
09/10/2015 81.10p 85.00p 80.20p 85.00p 4523
08/10/2015 81.10p 81.10p 80.15p 81.00p 4440
07/10/2015 84.00p 87.00p 79.50p 81.00p 29030
06/10/2015 82.60p 86.25p 82.15p 86.25p 2900
05/10/2015 86.00p 86.00p 82.56p 86.00p 3321
02/10/2015 82.20p 86.00p 82.15p 86.00p 1485
01/10/2015 82.00p 82.00p 82.00p 82.00p 22810
30/09/2015 82.00p 82.45p 80.10p 82.45p 18739
29/09/2015 81.00p 87.00p 80.00p 80.95p 66324
28/09/2015 81.10p 89.90p 81.00p 82.00p 4360
25/09/2015 81.50p 82.00p 81.36p 81.50p 4459
24/09/2015 82.00p 82.00p 81.50p 81.50p 773
23/09/2015 84.00p 84.14p 81.05p 82.00p 5628
22/09/2015 84.62p 85.50p 83.00p 85.50p 591
21/09/2015 81.35p 83.00p 81.35p 83.00p 271
18/09/2015 84.00p 84.00p 82.00p 82.00p 4027
17/09/2015 82.00p 85.50p 82.00p 85.50p 0
16/09/2015 82.00p 82.00p 81.19p 82.00p 2460
15/09/2015 83.70p 85.50p 81.20p 85.50p 1317
14/09/2015 81.00p 85.00p 81.00p 83.00p 9131
11/09/2015 82.00p 83.75p 81.27p 83.75p 2176
10/09/2015 85.00p 85.00p 80.00p 82.75p 52695
09/09/2015 85.00p 86.50p 85.75p 85.75p 0
08/09/2015 85.00p 88.00p 85.00p 86.50p 39490
07/09/2015 86.96p 86.96p 85.50p 85.50p 9
04/09/2015 86.00p 86.50p 85.05p 86.50p 2060
03/09/2015 85.10p 86.98p 85.05p 85.05p 2033
02/09/2015 86.00p 90.00p 86.00p 88.00p 20460
01/09/2015 86.10p 86.10p 86.00p 86.00p 2879
28/08/2015 86.00p 88.00p 86.00p 86.25p 6815
27/08/2015 87.00p 87.00p 82.87p 85.75p 9300
26/08/2015 88.00p 88.45p 86.00p 88.45p 3898
25/08/2015 89.00p 89.50p 87.45p 89.00p 1224
24/08/2015 87.20p 87.45p 85.10p 87.45p 39460
21/08/2015 86.10p 89.75p 86.10p 89.75p 893
20/08/2015 88.00p 88.00p 82.88p 86.00p 20303
19/08/2015 89.00p 89.00p 86.15p 89.00p 4073
18/08/2015 90.00p 90.75p 88.00p 89.50p 5009
17/08/2015 90.00p 90.25p 89.00p 89.90p 4624
14/08/2015 88.60p 90.75p 88.60p 90.75p 2301
13/08/2015 89.00p 89.90p 88.75p 88.75p 81945
12/08/2015 90.00p 90.00p 89.50p 89.50p 2891
11/08/2015 89.00p 91.00p 88.34p 89.75p 2201
10/08/2015 89.00p 90.89p 89.00p 90.00p 4611
07/08/2015 89.10p 90.25p 89.50p 90.25p 0
06/08/2015 89.10p 90.00p 89.00p 89.50p 23326
05/08/2015 90.00p 91.10p 89.30p 90.00p 76402
04/08/2015 92.90p 93.00p 89.75p 89.75p 6303
03/08/2015 90.50p 90.50p 88.29p 90.00p 28360
31/07/2015 91.50p 91.50p 88.34p 90.50p 2750
30/07/2015 90.00p 90.60p 90.50p 90.60p 0
29/07/2015 90.00p 90.50p 88.00p 90.50p 0
28/07/2015 90.00p 90.00p 88.00p 88.00p 7749
27/07/2015 90.00p 90.00p 88.19p 89.00p 1249
24/07/2015 90.10p 92.20p 88.10p 90.00p 18103
23/07/2015 91.00p 92.20p 89.01p 90.50p 8917
22/07/2015 91.00p 92.00p 92.00p 92.00p 0

*Close Price adjusted for both dividends and splits